Skip to main content

Borg Warner (NY: BWA )

34.86 +0.16 (+0.46%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.24 16.31 15.97 16.25 3,813,486 +0.45(+2.84%)
Mar 28, 2008 15.95 16.01 15.70 15.80 1,448,112 -0.06(-0.40%)
Mar 27, 2008 16.23 16.26 15.76 15.86 2,111,420 -0.31(-1.89%)
Mar 26, 2008 16.38 16.51 16.13 16.17 1,508,111 -0.32(-1.92%)
Mar 25, 2008 16.44 16.60 16.25 16.48 3,286,943 -0.02(-0.09%)
Mar 24, 2008 16.27 16.63 16.14 16.50 2,800,746 +0.29(+1.82%)
Mar 21, 2008 15.68 16.33 15.54 16.20 5,004,082 +0.00(+0.00%)
Mar 20, 2008 15.68 16.33 15.54 16.20 5,004,082 +0.51(+3.22%)
Mar 19, 2008 16.32 16.51 15.70 15.70 2,110,432 -0.57(-3.50%)
Mar 18, 2008 15.75 16.30 15.57 16.27 3,460,900 +0.75(+4.84%)
Mar 17, 2008 15.37 15.78 15.28 15.52 3,925,118 -0.22(-1.37%)
Mar 14, 2008 15.85 16.16 15.42 15.73 2,759,480 -0.32(-2.00%)
Mar 13, 2008 15.52 16.12 15.16 16.05 2,092,686 +0.39(+2.51%)
Mar 12, 2008 15.59 15.85 15.42 15.66 2,217,702 -0.02(-0.14%)
Mar 11, 2008 15.77 17.15 15.30 15.68 3,176,664 +0.42(+2.77%)
Mar 10, 2008 15.48 15.73 15.18 15.26 2,663,417 -0.33(-2.13%)
Mar 07, 2008 15.78 15.93 15.48 15.59 2,088,255 -0.26(-1.67%)
Mar 06, 2008 15.84 16.07 15.74 15.86 2,447,169 -0.06(-0.36%)
Mar 05, 2008 15.57 16.22 15.19 15.91 2,814,969 -0.04(-0.24%)
Mar 04, 2008 15.57 16.14 15.49 15.95 4,117,374 -0.21(-1.29%)
Mar 03, 2008 16.28 16.32 15.91 16.16 3,104,830 -0.12(-0.72%)
Feb 29, 2008 17.08 17.24 16.20 16.28 2,488,421 -0.92(-5.36%)
Feb 28, 2008 16.77 17.60 16.64 17.20 4,371,400 -0.20(-1.17%)
Feb 27, 2008 17.01 17.54 16.99 17.40 1,932,009 +0.22(+1.27%)
Feb 26, 2008 17.19 17.67 16.70 17.18 2,186,575 -0.03(-0.18%)
Feb 25, 2008 17.05 17.36 16.68 17.21 3,822,738 -0.38(-2.17%)
Feb 22, 2008 17.29 17.63 17.09 17.59 4,230,069 +0.32(+1.84%)
Feb 21, 2008 17.48 17.67 17.14 17.28 2,300,485 -0.07(-0.41%)
Feb 20, 2008 17.22 17.53 16.99 17.35 3,651,577 +0.08(+0.46%)
Feb 19, 2008 17.38 17.50 17.16 17.27 3,435,319 -0.13(-0.74%)
Feb 18, 2008 17.68 17.68 17.21 17.40 0 +0.00(+0.00%)
Feb 15, 2008 17.68 17.68 17.21 17.40 1,431,322 -0.17(-0.99%)
Feb 14, 2008 17.71 17.85 17.42 17.57 4,067,389 -0.18(-1.04%)
Feb 13, 2008 17.81 17.86 17.57 17.76 2,707,914 +0.08(+0.45%)
Feb 12, 2008 17.86 17.97 17.49 17.68 3,887,208 +0.11(+0.60%)
Feb 11, 2008 17.15 17.57 16.85 17.57 5,977,633 +0.45(+2.65%)
Feb 08, 2008 17.56 17.56 16.89 17.12 4,624,781 -0.17(-1.00%)
Feb 07, 2008 17.05 17.51 16.74 17.29 6,906,416 +0.17(+0.97%)
Feb 06, 2008 17.82 17.91 17.07 17.13 3,991,723 -0.60(-3.41%)
Feb 05, 2008 18.28 18.36 17.72 17.73 3,314,231 -0.86(-4.63%)
Feb 04, 2008 19.27 19.30 18.54 18.59 2,175,437 -0.64(-3.32%)
Feb 01, 2008 19.18 19.40 18.86 19.23 4,007,231 +0.12(+0.63%)
Jan 31, 2008 18.16 19.26 17.65 19.11 3,486,928 +0.64(+3.45%)
Jan 30, 2008 18.72 18.90 17.86 18.47 5,129,733 -0.32(-1.69%)
Jan 29, 2008 18.55 19.39 18.39 18.79 2,820,934 +0.00(+0.02%)
Jan 28, 2008 18.30 18.88 18.01 18.78 2,213,994 +0.38(+2.05%)
Jan 25, 2008 18.32 18.75 18.15 18.41 4,558,656 +0.25(+1.39%)
Jan 24, 2008 18.10 18.56 17.86 18.15 4,047,927 +0.11(+0.63%)
Jan 23, 2008 17.09 18.16 16.62 18.04 6,772,414 +0.56(+3.20%)
Jan 22, 2008 16.19 17.67 15.86 17.48 5,716,093 +0.59(+3.46%)
Jan 21, 2008 17.17 17.50 16.65 16.90 0 +0.00(+0.00%)
Jan 18, 2008 17.17 17.50 16.65 16.90 4,529,166 +0.12(+0.74%)
Jan 17, 2008 16.80 17.68 16.48 16.77 7,921,900 +1.05(+6.68%)
Jan 16, 2008 15.84 15.97 15.22 15.72 3,740,717 -0.21(-1.33%)
Jan 15, 2008 16.08 16.25 15.68 15.93 3,561,752 -0.28(-1.70%)
Jan 14, 2008 16.33 16.67 16.08 16.21 4,718,093 +0.26(+1.61%)
Jan 11, 2008 16.69 16.80 15.79 15.95 4,512,143 -0.91(-5.40%)
Jan 10, 2008 16.65 17.10 16.49 16.86 2,641,748 -0.05(-0.29%)
Jan 09, 2008 16.65 16.99 16.30 16.91 4,091,651 +0.30(+1.80%)
Jan 08, 2008 16.47 16.87 16.22 16.61 4,296,284 +0.16(+0.99%)
Jan 07, 2008 16.91 16.94 16.13 16.45 2,049,249 +0.01(+0.07%)
Jan 04, 2008 17.00 17.13 16.31 16.44 4,669,080 -0.76(-4.39%)
Jan 03, 2008 17.62 17.98 17.17 17.19 2,375,560 -0.43(-2.42%)
Jan 02, 2008 18.15 18.28 17.47 17.62 1,752,072 -0.66(-3.59%)
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.