Borg Warner (NY: BWA )

45.82 USD -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.11 30.90 29.64 30.26 3,739,166 -0.51(-1.64%)
Sep 29, 2011 30.62 31.18 29.80 30.77 4,921,796 +0.79(+2.64%)
Sep 28, 2011 31.16 31.34 29.95 29.98 3,861,856 -1.05(-3.40%)
Sep 27, 2011 30.22 32.08 30.21 31.04 5,925,138 +1.46(+4.94%)
Sep 26, 2011 30.01 30.56 28.70 29.58 5,000,394 -0.37(-1.24%)
Sep 23, 2011 29.83 30.29 29.32 29.95 4,724,298 -0.12(-0.40%)
Sep 22, 2011 29.86 30.89 29.48 30.07 5,548,098 -1.60(-5.05%)
Sep 21, 2011 34.16 34.35 31.67 31.67 4,394,112 -2.83(-8.22%)
Sep 20, 2011 34.65 34.91 34.01 34.50 3,697,142 -0.13(-0.39%)
Sep 19, 2011 33.99 34.90 33.64 34.63 2,058,838 -0.08(-0.22%)
Sep 16, 2011 35.03 35.10 34.42 34.71 2,255,362 -0.05(-0.16%)
Sep 15, 2011 34.44 35.12 34.15 34.76 2,112,932 +0.88(+2.60%)
Sep 14, 2011 33.60 34.45 32.76 33.88 2,407,088 +0.72(+2.17%)
Sep 13, 2011 33.15 33.78 32.78 33.17 2,571,810 +0.12(+0.35%)
Sep 12, 2011 32.35 33.31 32.04 33.05 2,575,430 +0.14(+0.43%)
Sep 09, 2011 33.50 33.67 32.31 32.91 3,174,732 -1.06(-3.12%)
Sep 08, 2011 34.49 34.87 33.69 33.97 2,108,032 -0.97(-2.78%)
Sep 07, 2011 34.38 35.08 34.10 34.94 2,137,214 +1.19(+3.53%)
Sep 06, 2011 32.83 33.94 32.36 33.75 2,495,650 -0.28(-0.84%)
Sep 02, 2011 34.79 34.92 33.31 34.03 2,673,950 -1.68(-4.70%)
Sep 01, 2011 35.68 36.45 35.21 35.72 2,481,096 +0.02(+0.06%)
Aug 31, 2011 35.62 36.73 35.26 35.70 2,868,710 +0.45(+1.26%)
Aug 30, 2011 35.22 35.60 34.53 35.25 3,452,114 -0.14(-0.40%)
Aug 29, 2011 34.70 35.55 34.61 35.39 2,321,684 +1.17(+3.42%)
Aug 26, 2011 33.28 34.55 32.74 34.22 2,028,472 +0.61(+1.81%)
Aug 25, 2011 34.53 34.88 33.42 33.61 2,205,698 -0.59(-1.73%)
Aug 24, 2011 33.05 34.40 32.69 34.20 3,217,266 +0.98(+2.95%)
Aug 23, 2011 31.77 33.40 31.67 33.22 2,905,110 +1.61(+5.08%)
Aug 22, 2011 32.64 32.73 31.39 31.61 2,997,896 -0.10(-0.33%)
Aug 19, 2011 32.37 33.06 31.20 31.72 3,878,054 -1.30(-3.94%)
Aug 18, 2011 33.28 33.33 31.95 33.02 5,929,810 -1.47(-4.26%)
Aug 17, 2011 35.45 35.89 34.10 34.49 2,709,512 -0.80(-2.27%)
Aug 16, 2011 35.28 35.95 34.87 35.29 3,414,698 -0.37(-1.04%)
Aug 15, 2011 35.28 35.74 35.28 35.66 2,837,826 +0.81(+2.32%)
Aug 12, 2011 34.31 35.05 33.79 34.85 3,011,770 +1.05(+3.11%)
Aug 11, 2011 32.09 34.48 31.83 33.80 3,091,476 +1.79(+5.59%)
Aug 10, 2011 32.43 33.58 31.73 32.01 6,263,474 -1.36(-4.08%)
Aug 09, 2011 32.33 33.37 30.83 33.37 5,415,628 +2.09(+6.68%)
Aug 08, 2011 32.33 33.22 31.05 31.28 5,921,498 -2.95(-8.63%)
Aug 05, 2011 35.78 35.83 33.08 34.24 5,534,356 -0.94(-2.67%)
Aug 04, 2011 37.53 38.03 35.17 35.17 4,641,032 -2.89(-7.58%)
Aug 03, 2011 37.88 38.49 37.10 38.06 3,386,484 +0.08(+0.21%)
Aug 02, 2011 39.53 39.69 37.90 37.98 4,530,464 -1.93(-4.84%)
Aug 01, 2011 40.52 40.52 39.41 39.91 2,671,766 +0.10(+0.25%)
Jul 29, 2011 39.34 40.46 38.89 39.81 4,842,046 +0.06(+0.15%)
Jul 28, 2011 36.66 40.83 36.66 39.75 7,988,788 +3.92(+10.94%)
Jul 27, 2011 36.92 37.08 35.76 35.83 3,097,100 -1.26(-3.41%)
Jul 26, 2011 37.68 37.70 36.96 37.10 1,121,320 -0.71(-1.88%)
Jul 25, 2011 37.65 38.22 37.51 37.80 1,134,322 -0.28(-0.72%)
Jul 22, 2011 38.22 38.50 38.06 38.08 1,008,294 -0.10(-0.27%)
Jul 21, 2011 38.12 38.35 37.51 38.19 1,298,168 +0.16(+0.41%)
Jul 20, 2011 38.19 38.23 37.56 38.03 2,124,588 -0.03(-0.07%)
Jul 19, 2011 37.90 38.25 37.58 38.05 1,428,062 +0.49(+1.32%)
Jul 18, 2011 38.10 38.11 36.74 37.56 3,590,910 -0.68(-1.78%)
Jul 15, 2011 38.71 38.88 37.83 38.24 3,052,612 -0.33(-0.87%)
Jul 14, 2011 39.43 39.97 38.40 38.58 2,504,038 -0.63(-1.62%)
Jul 13, 2011 39.72 39.81 39.08 39.21 2,569,772 -0.26(-0.65%)
Jul 12, 2011 39.19 39.77 39.04 39.47 2,366,100 -0.01(-0.04%)
Jul 11, 2011 39.54 39.63 39.01 39.48 2,145,854 -0.62(-1.53%)
Jul 08, 2011 39.72 40.22 39.58 40.10 2,119,408 -0.40(-0.98%)
Jul 07, 2011 40.58 40.99 40.42 40.49 1,841,026 +0.29(+0.72%)
Jul 06, 2011 40.30 40.44 39.88 40.20 2,410,874 -0.13(-0.32%)
Jul 05, 2011 40.44 40.69 40.03 40.33 2,975,182 -0.04(-0.10%)
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.