Skip to main content

Borg Warner (NY: BWA )

34.84 +0.14 (+0.42%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.55 43.60 42.67 43.32 1,522,178 +0.03(+0.08%)
May 27, 2021 43.13 43.74 43.04 43.29 4,585,088 +0.76(+1.78%)
May 26, 2021 41.82 42.56 41.39 42.53 1,969,979 +0.61(+1.45%)
May 25, 2021 42.27 42.74 41.64 41.93 1,678,316 -0.29(-0.70%)
May 24, 2021 42.76 42.76 42.10 42.22 1,288,746 -0.30(-0.71%)
May 21, 2021 42.19 42.87 42.10 42.52 1,828,136 +0.65(+1.55%)
May 20, 2021 42.09 42.19 41.31 41.87 2,425,728 -0.24(-0.56%)
May 19, 2021 42.09 42.35 41.45 42.11 2,393,618 -0.93(-2.17%)
May 18, 2021 43.33 43.58 42.99 43.05 1,563,935 -0.44(-1.01%)
May 17, 2021 43.31 43.62 42.94 43.48 1,418,446 +0.19(+0.43%)
May 14, 2021 43.27 43.37 42.59 43.30 1,484,314 +0.57(+1.34%)
May 13, 2021 41.69 42.93 41.58 42.73 1,759,994 +0.84(+2.01%)
May 12, 2021 43.29 43.46 41.67 41.88 2,020,531 -1.60(-3.68%)
May 11, 2021 43.87 44.25 42.65 43.48 2,073,938 -1.08(-2.42%)
May 10, 2021 45.41 45.64 44.53 44.56 2,410,483 -0.73(-1.62%)
May 07, 2021 43.70 45.40 42.95 45.29 2,766,329 +1.32(+3.01%)
May 06, 2021 43.14 44.18 42.94 43.97 2,453,495 +0.93(+2.17%)
May 05, 2021 42.29 43.09 41.51 43.04 3,178,063 +2.21(+5.40%)
May 04, 2021 41.08 41.22 40.06 40.83 2,437,905 -0.64(-1.54%)
May 03, 2021 41.18 41.64 40.86 41.47 2,464,560 +0.57(+1.40%)
Apr 30, 2021 41.28 41.70 40.69 40.90 2,231,809 -0.66(-1.58%)
Apr 29, 2021 42.60 42.60 40.98 41.55 2,515,740 -0.93(-2.18%)
Apr 28, 2021 42.14 42.85 42.12 42.48 1,467,939 +0.29(+0.70%)
Apr 27, 2021 42.34 42.62 42.11 42.19 1,939,204 -0.32(-0.75%)
Apr 26, 2021 43.15 43.68 42.41 42.51 1,980,995 -0.40(-0.94%)
Apr 23, 2021 41.98 43.11 41.88 42.91 2,094,852 +1.20(+2.89%)
Apr 22, 2021 42.46 42.53 41.18 41.71 2,273,421 -0.51(-1.20%)
Apr 21, 2021 40.21 42.32 40.09 42.21 2,811,174 +1.86(+4.61%)
Apr 20, 2021 41.38 41.54 39.92 40.35 2,268,570 -1.17(-2.82%)
Apr 19, 2021 40.96 41.74 40.55 41.52 2,506,360 +0.30(+0.74%)
Apr 16, 2021 40.58 41.50 40.55 41.22 2,983,822 +0.91(+2.26%)
Apr 15, 2021 40.14 40.44 39.72 40.31 2,163,529 +0.35(+0.88%)
Apr 14, 2021 39.61 40.67 39.61 39.96 2,006,123 +0.24(+0.59%)
Apr 13, 2021 40.23 40.44 39.16 39.72 2,474,560 -0.34(-0.84%)
Apr 12, 2021 40.39 40.40 39.37 40.06 2,952,003 +0.93(+2.37%)
Apr 09, 2021 39.02 39.31 38.67 39.13 1,678,281 +0.40(+1.04%)
Apr 08, 2021 38.15 38.86 37.56 38.73 2,354,393 +0.42(+1.10%)
Apr 07, 2021 39.21 39.48 38.10 38.31 2,961,685 -0.98(-2.51%)
Apr 06, 2021 39.40 39.80 39.14 39.29 2,147,467 -0.10(-0.26%)
Apr 05, 2021 39.24 39.65 38.84 39.39 1,989,728 +0.41(+1.06%)
Apr 01, 2021 39.24 39.38 38.02 38.98 2,190,710 -0.05(-0.13%)
Mar 31, 2021 39.24 39.40 38.61 39.03 1,915,282 -0.14(-0.37%)
Mar 30, 2021 38.27 39.27 37.97 39.17 2,236,251 +1.04(+2.72%)
Mar 29, 2021 38.77 39.39 38.04 38.14 3,162,886 -0.37(-0.96%)
Mar 26, 2021 37.79 38.57 37.22 38.51 4,084,463 +1.72(+4.67%)
Mar 25, 2021 35.97 37.04 35.80 36.79 3,317,120 +0.17(+0.46%)
Mar 24, 2021 37.57 37.99 36.60 36.62 3,882,027 -0.67(-1.81%)
Mar 23, 2021 39.76 39.76 37.15 37.30 4,173,859 -3.22(-7.96%)
Mar 22, 2021 40.90 41.16 39.95 40.52 2,539,643 -0.75(-1.82%)
Mar 19, 2021 40.52 41.42 40.12 41.27 5,543,710 +0.72(+1.79%)
Mar 18, 2021 41.52 41.95 40.36 40.54 2,456,035 -1.26(-3.02%)
Mar 17, 2021 41.06 41.81 40.76 41.81 3,008,677 +0.75(+1.82%)
Mar 16, 2021 42.36 42.48 40.94 41.06 1,785,765 -1.50(-3.52%)
Mar 15, 2021 42.46 42.60 41.84 42.56 2,125,577 +0.19(+0.44%)
Mar 12, 2021 41.50 42.46 41.21 42.37 2,000,420 +0.99(+2.40%)
Mar 11, 2021 41.98 42.09 40.56 41.38 3,025,635 -0.63(-1.50%)
Mar 10, 2021 41.09 42.38 41.09 42.01 2,804,270 +0.83(+2.02%)
Mar 09, 2021 41.77 42.41 41.18 41.18 3,648,437 -0.67(-1.61%)
Mar 08, 2021 41.52 42.54 41.34 41.85 3,892,210 +0.73(+1.78%)
Mar 05, 2021 39.49 41.23 39.32 41.12 4,372,987 +1.96(+5.01%)
Mar 04, 2021 39.76 39.96 38.22 39.16 2,554,844 -0.68(-1.71%)
Mar 03, 2021 39.16 40.74 39.00 39.84 3,803,598 +0.93(+2.38%)
Mar 02, 2021 38.18 39.46 37.92 38.91 2,376,610 +0.83(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.