Skip to main content

Borg Warner (NY: BWA )

34.17 +1.44 (+4.40%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 29.55 29.68 29.31 29.65 3,947,552 +0.26(+0.87%)
Apr 28, 2011 29.28 30.18 28.97 29.39 5,765,015 -0.76(-2.53%)
Apr 27, 2011 29.94 30.36 29.88 30.15 3,859,836 +0.36(+1.20%)
Apr 26, 2011 29.32 29.91 29.31 29.80 3,305,921 +0.56(+1.92%)
Apr 25, 2011 29.57 29.60 28.92 29.24 2,620,751 -0.30(-1.00%)
Apr 21, 2011 28.92 29.62 28.62 29.53 4,460,237 +0.86(+3.00%)
Apr 20, 2011 28.12 29.21 28.12 28.67 3,968,321 +1.17(+4.26%)
Apr 19, 2011 27.29 27.51 26.97 27.50 3,138,860 +0.29(+1.07%)
Apr 18, 2011 27.07 27.25 26.58 27.21 5,270,671 -0.42(-1.51%)
Apr 15, 2011 27.34 27.74 27.29 27.63 3,456,183 +0.23(+0.84%)
Apr 14, 2011 27.48 27.69 27.13 27.40 4,557,923 -0.34(-1.23%)
Apr 13, 2011 27.93 28.05 27.44 27.74 4,446,851 +0.08(+0.29%)
Apr 12, 2011 28.36 28.47 27.37 27.66 11,152,024 -0.86(-3.03%)
Apr 11, 2011 28.86 28.97 28.30 28.52 3,954,018 -0.41(-1.41%)
Apr 08, 2011 29.42 29.54 28.54 28.93 3,418,786 -0.23(-0.79%)
Apr 07, 2011 29.76 29.93 28.99 29.16 3,797,029 -0.69(-2.30%)
Apr 06, 2011 30.87 30.87 29.63 29.85 5,024,036 -0.75(-2.45%)
Apr 05, 2011 31.21 31.29 30.58 30.60 5,239,003 -0.75(-2.39%)
Apr 04, 2011 31.21 31.58 31.00 31.34 2,964,244 +0.24(+0.78%)
Apr 01, 2011 30.71 31.41 30.70 31.10 3,868,246 +0.51(+1.68%)
Mar 31, 2011 30.02 30.62 29.88 30.59 3,071,195 +0.41(+1.37%)
Mar 30, 2011 30.17 30.19 30.15 30.17 2,770,338 +0.23(+0.78%)
Mar 29, 2011 29.26 29.99 29.06 29.94 2,850,892 +0.63(+2.16%)
Mar 28, 2011 29.84 30.04 29.23 29.31 4,707,005 -0.36(-1.20%)
Mar 25, 2011 29.09 29.94 28.94 29.66 6,164,999 +0.60(+2.07%)
Mar 24, 2011 28.77 29.16 28.39 29.06 3,313,972 +0.50(+1.75%)
Mar 23, 2011 27.92 28.89 27.47 28.56 5,096,990 +0.46(+1.64%)
Mar 22, 2011 29.27 29.27 27.87 28.10 4,988,267 -1.15(-3.94%)
Mar 21, 2011 29.26 29.39 29.14 29.25 2,287,189 +0.68(+2.36%)
Mar 18, 2011 28.72 28.88 28.16 28.58 5,051,491 +0.30(+1.06%)
Mar 17, 2011 28.62 29.06 28.26 28.28 5,349,060 +0.33(+1.20%)
Mar 16, 2011 28.26 28.71 27.71 27.94 5,960,075 -0.36(-1.29%)
Mar 15, 2011 28.18 28.46 28.10 28.31 5,273,860 -0.33(-1.15%)
Mar 14, 2011 28.22 29.16 28.03 28.64 6,258,291 -0.02(-0.07%)
Mar 11, 2011 29.24 29.27 28.28 28.66 5,932,633 -0.69(-2.35%)
Mar 10, 2011 29.14 29.65 28.73 29.35 5,612,559 -0.33(-1.11%)
Mar 09, 2011 29.44 29.89 29.14 29.68 3,473,396 +0.19(+0.64%)
Mar 08, 2011 29.17 29.76 28.84 29.49 3,987,874 +0.46(+1.59%)
Mar 07, 2011 29.89 30.15 28.89 29.03 3,941,867 -0.81(-2.73%)
Mar 04, 2011 29.72 29.97 29.44 29.84 3,924,031 +0.05(+0.17%)
Mar 03, 2011 29.57 29.96 29.41 29.79 3,977,523 +0.65(+2.24%)
Mar 02, 2011 29.08 29.63 28.94 29.14 4,539,889 +0.03(+0.09%)
Mar 01, 2011 29.82 30.06 28.86 29.11 3,947,895 -0.68(-2.27%)
Feb 28, 2011 29.80 29.94 29.27 29.79 5,561,693 +0.25(+0.86%)
Feb 25, 2011 29.19 29.54 29.01 29.54 4,958,179 +0.61(+2.11%)
Feb 24, 2011 29.07 29.42 28.39 28.93 5,383,523 -0.23(-0.80%)
Feb 23, 2011 29.84 29.98 28.38 29.16 6,197,339 -0.69(-2.30%)
Feb 22, 2011 30.31 30.62 29.79 29.85 4,299,017 -0.95(-3.08%)
Feb 18, 2011 30.77 30.90 30.52 30.79 3,839,980 +0.08(+0.28%)
Feb 17, 2011 30.78 30.97 30.47 30.71 3,920,243 -0.11(-0.36%)
Feb 16, 2011 30.64 31.12 30.58 30.82 7,046,843 +0.32(+1.04%)
Feb 15, 2011 30.46 30.72 30.33 30.50 5,086,980 -0.21(-0.70%)
Feb 14, 2011 29.44 30.72 29.33 30.72 7,066,429 +1.04(+3.49%)
Feb 11, 2011 28.21 29.80 28.21 29.68 11,714,755 +1.37(+4.83%)
Feb 10, 2011 27.52 28.36 27.31 28.32 7,027,485 +0.66(+2.40%)
Feb 09, 2011 27.60 27.91 27.55 27.65 6,572,458 +0.05(+0.19%)
Feb 08, 2011 27.18 27.80 27.18 27.60 4,532,631 +0.55(+2.03%)
Feb 07, 2011 26.00 27.34 25.89 27.05 7,404,548 +1.32(+5.13%)
Feb 04, 2011 25.34 25.81 25.19 25.73 4,433,881 +0.50(+1.99%)
Feb 03, 2011 25.30 25.33 24.65 25.23 9,642,549 -0.01(-0.03%)
Feb 02, 2011 25.83 25.84 25.17 25.23 6,196,190 -0.59(-2.29%)
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.