Borg Warner (NY: BWA )

32.34 +0.94 (+2.99%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.93 22.25 21.25 21.93 7,956,468 +0.69(+3.25%)
Jul 29, 2010 21.28 21.50 20.84 21.24 1,564 +0.18(+0.85%)
Jul 28, 2010 21.21 21.43 20.88 21.06 3,379,336 -0.13(-0.61%)
Jul 27, 2010 21.19 22.05 21.14 21.19 28,358 -0.70(-3.20%)
Jul 26, 2010 21.56 21.93 21.56 21.89 2,415,162 +0.41(+1.89%)
Jul 23, 2010 20.95 21.75 20.82 21.48 5,349,038 +0.39(+1.87%)
Jul 22, 2010 20.71 21.23 20.62 21.09 22,972 +0.86(+4.28%)
Jul 21, 2010 21.25 21.25 20.18 20.23 5,185,524 -0.89(-4.22%)
Jul 20, 2010 20.14 21.14 20.07 21.11 31,550 +0.63(+3.08%)
Jul 19, 2010 20.32 20.54 20.16 20.48 2,114,692 +0.27(+1.34%)
Jul 16, 2010 20.21 21.20 20.16 20.21 3,611,112 -1.01(-4.76%)
Jul 15, 2010 21.31 21.43 20.91 21.23 2,974,618 -0.12(-0.56%)
Jul 14, 2010 21.20 21.55 20.86 21.34 65,590 +0.33(+1.59%)
Jul 13, 2010 20.18 21.20 20.18 21.01 34,270 +0.99(+4.92%)
Jul 12, 2010 19.92 20.17 19.77 20.02 2,731,894 +0.06(+0.30%)
Jul 09, 2010 19.96 19.98 19.34 19.96 2,757,028 +0.52(+2.67%)
Jul 08, 2010 19.45 19.52 19.01 19.45 20,842 +0.29(+1.51%)
Jul 07, 2010 18.14 19.20 18.09 19.16 8,126 +1.12(+6.18%)
Jul 06, 2010 19.11 19.11 17.84 18.04 30,818 -0.70(-3.71%)
Jul 02, 2010 18.73 19.14 18.62 18.73 2,807,460 -0.23(-1.24%)
Jul 01, 2010 18.97 19.22 18.23 18.97 5,098,038 +0.30(+1.61%)
Jun 30, 2010 18.77 19.39 18.61 18.67 7,014 -0.07(-0.40%)
Jun 29, 2010 19.54 19.54 18.59 18.75 970 -0.90(-4.61%)
Jun 25, 2010 19.65 19.89 19.48 19.65 3,987,554 -0.19(-0.93%)
Jun 24, 2010 20.15 20.16 19.70 19.84 9,850 -0.42(-2.07%)
Jun 23, 2010 20.15 20.53 19.77 20.25 3,923,938 +0.13(+0.67%)
Jun 22, 2010 21.01 21.02 20.11 20.12 23,194 -0.79(-3.78%)
Jun 21, 2010 20.98 21.10 20.80 20.91 5,010,902 +0.25(+1.23%)
Jun 18, 2010 20.66 20.79 20.38 20.66 2,645,622 +0.11(+0.54%)
Jun 17, 2010 20.50 20.65 20.14 20.55 3,480,404 +0.07(+0.32%)
Jun 16, 2010 20.46 20.70 20.27 20.48 3,284,370 -0.13(-0.65%)
Jun 15, 2010 20.23 20.62 20.02 20.61 5,437,550 +1.24(+6.43%)
Jun 14, 2010 19.16 19.68 19.07 19.37 2,347,176 +0.46(+2.43%)
Jun 11, 2010 18.68 19.00 18.55 18.91 3,136,430 +0.01(+0.05%)
Jun 10, 2010 18.61 19.04 18.52 18.90 7,204 +0.72(+3.96%)
Jun 09, 2010 18.34 18.68 18.09 18.18 3,570,112 -0.09(-0.47%)
Jun 08, 2010 18.31 18.58 18.04 18.27 3,018 -0.07(-0.41%)
Jun 07, 2010 18.90 19.01 18.27 18.34 2,881,868 -0.46(-2.45%)
Jun 04, 2010 18.80 19.57 18.66 18.80 3,202,746 -1.18(-5.93%)
Jun 03, 2010 19.40 20.07 19.40 19.98 5,697,470 +0.51(+2.62%)
Jun 02, 2010 18.39 19.48 18.39 19.48 12,306 +1.26(+6.89%)
Jun 01, 2010 18.63 18.68 18.19 18.22 5,161,504 -0.41(-2.20%)
May 28, 2010 18.63 19.23 18.48 18.63 2,639,374 -0.40(-2.10%)
May 27, 2010 18.41 19.07 18.41 19.03 3,259,534 +1.07(+5.96%)
May 26, 2010 17.92 18.49 17.85 17.96 200 +0.16(+0.90%)
May 25, 2010 17.55 17.82 16.96 17.80 1,432 -0.30(-1.66%)
May 24, 2010 18.05 18.56 17.95 18.10 5,017,936 -0.01(-0.08%)
May 21, 2010 17.02 18.35 17.00 18.11 4,889,788 +0.81(+4.71%)
May 20, 2010 17.44 17.82 17.13 17.30 6,821,056 -0.57(-3.19%)
May 19, 2010 18.51 18.52 17.67 17.87 6,340,080 -0.77(-4.16%)
May 18, 2010 19.48 19.55 18.57 18.64 8,470 -0.62(-3.19%)
May 17, 2010 19.66 19.86 18.73 19.26 4,197,006 -0.34(-1.73%)
May 14, 2010 19.60 20.21 19.39 19.60 3,423,732 -0.78(-3.83%)
May 13, 2010 20.40 20.74 20.23 20.38 2,505,314 -0.20(-0.95%)
May 12, 2010 20.10 20.74 20.10 20.57 2,842,652 +0.59(+2.98%)
May 11, 2010 20.21 20.41 19.95 19.98 230 -0.24(-1.19%)
May 10, 2010 20.14 20.27 20.05 20.22 4,661,252 +1.67(+9.03%)
May 07, 2010 19.61 19.97 18.45 18.55 10,185,286 -1.26(-6.36%)
May 06, 2010 19.85 21.18 18.41 19.80 1,200 -0.14(-0.71%)
May 05, 2010 20.23 20.77 19.79 19.95 4,919,040 -0.97(-4.63%)
May 04, 2010 21.34 21.43 20.73 20.91 3,338,752 -0.76(-3.51%)
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.