Borg Warner (NY: BWA )

45.90 USD -1.13 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.35 15.48 14.81 15.13 2,727,702 -0.21(-1.37%)
Sep 29, 2009 15.35 15.62 15.07 15.34 1,837,002 -0.03(-0.16%)
Sep 28, 2009 15.02 15.41 14.85 15.37 2,050,800 +0.38(+2.57%)
Sep 25, 2009 15.01 15.06 14.80 14.98 3,250,200 -0.01(-0.07%)
Sep 24, 2009 15.37 15.38 14.80 14.99 2,594,474 -0.25(-1.64%)
Sep 23, 2009 15.56 15.74 15.21 15.24 3,676,598 -0.28(-1.77%)
Sep 22, 2009 15.36 15.64 15.20 15.52 3,917,880 +0.25(+1.60%)
Sep 21, 2009 15.33 15.37 15.00 15.27 4,589,006 -0.16(-1.04%)
Sep 18, 2009 15.59 15.69 15.39 15.43 7,681,690 -0.15(-0.96%)
Sep 17, 2009 15.70 15.94 15.38 15.58 9,212,162 -0.77(-4.71%)
Sep 16, 2009 16.61 16.62 16.27 16.35 2,759,314 -0.21(-1.27%)
Sep 15, 2009 16.50 16.68 16.44 16.56 3,319,444 +0.00(+0.00%)
Sep 14, 2009 16.47 16.80 16.36 16.56 3,713,784 -0.19(-1.13%)
Sep 11, 2009 17.04 17.34 16.69 16.75 4,694,994 -0.17(-0.98%)
Sep 10, 2009 16.70 16.95 16.52 16.92 2,357,476 +0.25(+1.50%)
Sep 09, 2009 16.36 16.83 16.26 16.67 5,395,636 +0.26(+1.55%)
Sep 08, 2009 16.34 16.68 16.08 16.41 5,296,430 +0.61(+3.86%)
Sep 04, 2009 15.36 15.82 15.23 15.80 4,700,840 +0.45(+2.90%)
Sep 03, 2009 14.80 15.38 14.71 15.36 5,969,690 +0.69(+4.71%)
Sep 02, 2009 14.81 14.96 14.62 14.66 4,782,904 -0.25(-1.64%)
Sep 01, 2009 14.79 15.18 14.65 14.91 8,526,094 +0.07(+0.51%)
Aug 31, 2009 15.10 15.12 14.74 14.84 7,240,924 +0.22(+1.51%)
Aug 28, 2009 14.88 15.21 14.21 14.62 6,416,440 -0.38(-2.53%)
Aug 27, 2009 14.91 15.12 14.59 14.99 3,254,772 +0.05(+0.33%)
Aug 26, 2009 15.12 15.20 14.88 14.95 2,963,574 -0.22(-1.45%)
Aug 25, 2009 14.76 15.21 14.76 15.16 4,503,282 +0.39(+2.64%)
Aug 24, 2009 15.19 15.37 14.68 14.78 5,430,326 -0.41(-2.70%)
Aug 21, 2009 15.64 15.81 15.03 15.19 7,324,948 -0.34(-2.22%)
Aug 20, 2009 15.27 15.59 15.18 15.53 3,210,656 +0.37(+2.44%)
Aug 19, 2009 14.78 15.20 14.70 15.16 3,174,238 +0.10(+0.63%)
Aug 18, 2009 14.70 15.12 14.68 15.06 5,573,346 +0.25(+1.69%)
Aug 17, 2009 14.88 15.00 14.47 14.81 4,098,368 -0.32(-2.08%)
Aug 14, 2009 15.19 15.30 15.02 15.13 2,320,468 -0.16(-1.08%)
Aug 13, 2009 15.46 15.54 15.17 15.29 2,217,082 +0.04(+0.26%)
Aug 12, 2009 15.49 15.76 15.21 15.26 3,060,114 -0.27(-1.74%)
Aug 11, 2009 15.70 15.74 15.41 15.53 5,399,398 -0.18(-1.15%)
Aug 10, 2009 16.09 16.09 15.54 15.71 2,351,360 -0.50(-3.06%)
Aug 07, 2009 16.36 16.63 16.13 16.20 3,276,236 +0.07(+0.43%)
Aug 06, 2009 16.79 16.95 16.05 16.13 2,396,614 -0.54(-3.27%)
Aug 05, 2009 16.95 17.00 16.39 16.67 2,393,272 -0.19(-1.13%)
Aug 04, 2009 16.84 17.07 16.66 16.86 3,276,860 +0.07(+0.39%)
Aug 03, 2009 17.02 17.33 16.71 16.80 3,534,688 +0.20(+1.24%)
Jul 31, 2009 16.00 16.83 15.77 16.59 5,954,472 +0.79(+5.03%)
Jul 30, 2009 16.52 16.64 15.77 15.80 5,366,932 -1.47(-8.54%)
Jul 29, 2009 17.58 17.77 15.98 17.27 10,592,024 -0.51(-2.87%)
Jul 28, 2009 17.67 17.95 17.33 17.79 2,243,190 -0.04(-0.25%)
Jul 27, 2009 17.92 17.98 17.64 17.83 1,987,228 -0.09(-0.53%)
Jul 24, 2009 17.28 18.04 17.24 17.92 4,179,520 +0.44(+2.55%)
Jul 23, 2009 17.34 17.79 17.07 17.48 6,705,888 +0.28(+1.63%)
Jul 22, 2009 17.20 17.41 17.06 17.20 3,156,886 -0.16(-0.95%)
Jul 21, 2009 17.25 17.38 16.80 17.36 4,979,726 +0.51(+3.06%)
Jul 20, 2009 16.70 17.00 16.63 16.85 6,855,600 +0.35(+2.09%)
Jul 17, 2009 16.30 16.57 16.19 16.50 5,263,200 +0.24(+1.48%)
Jul 16, 2009 15.96 16.38 15.87 16.26 6,653,600 +0.26(+1.66%)
Jul 15, 2009 15.87 16.10 15.76 16.00 7,122,000 +0.38(+2.47%)
Jul 14, 2009 15.31 15.69 15.28 15.62 6,125,600 +0.36(+2.36%)
Jul 13, 2009 15.14 15.27 14.73 15.26 8,934,400 +0.19(+1.23%)
Jul 10, 2009 14.99 15.28 14.91 15.07 5,483,996 -0.02(-0.10%)
Jul 09, 2009 15.36 15.41 14.99 15.09 4,844,092 +0.04(+0.23%)
Jul 08, 2009 15.43 15.54 14.74 15.05 6,180,590 -0.34(-2.24%)
Jul 07, 2009 16.15 16.19 15.38 15.39 4,837,594 -0.78(-4.82%)
Jul 06, 2009 16.25 16.75 16.00 16.17 5,120,206 -0.26(-1.55%)
Jul 02, 2009 16.95 16.95 16.24 16.43 3,617,554 -0.77(-4.48%)
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.