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 28, 2012 34.41 34.65 33.93 34.55 2,855,530 -0.13(-0.39%)
Sep 27, 2012 34.76 34.99 34.26 34.69 2,212,924 +0.20(+0.57%)
Sep 26, 2012 34.90 34.99 34.28 34.49 2,654,380 -0.44(-1.25%)
Sep 25, 2012 36.34 36.38 34.93 34.93 2,550,740 -1.31(-3.61%)
Sep 24, 2012 35.95 36.31 35.85 36.24 2,370,418 +0.10(+0.26%)
Sep 21, 2012 37.35 37.46 36.11 36.15 3,748,306 -0.92(-2.47%)
Sep 20, 2012 37.52 37.52 36.09 37.06 3,761,548 -0.98(-2.58%)
Sep 19, 2012 37.79 38.40 37.47 38.04 2,185,426 +0.22(+0.58%)
Sep 18, 2012 38.04 38.04 37.42 37.82 1,810,384 -0.20(-0.53%)
Sep 17, 2012 38.88 38.92 37.88 38.02 2,710,848 -1.02(-2.61%)
Sep 14, 2012 38.40 39.09 38.19 39.04 4,052,502 +1.06(+2.79%)
Sep 13, 2012 36.90 38.22 36.49 37.98 3,149,754 +0.99(+2.69%)
Sep 12, 2012 36.78 37.18 36.65 36.99 2,463,958 +0.31(+0.83%)
Sep 11, 2012 35.90 36.74 35.84 36.68 2,413,938 +0.87(+2.43%)
Sep 10, 2012 36.11 36.11 35.55 35.81 1,825,844 -0.38(-1.05%)
Sep 07, 2012 34.87 36.45 34.87 36.19 2,507,510 +1.35(+3.89%)
Sep 06, 2012 33.89 35.01 33.76 34.83 1,763,762 +1.37(+4.09%)
Sep 05, 2012 33.74 33.92 33.34 33.47 1,765,962 -0.18(-0.53%)
Sep 04, 2012 34.28 34.43 33.35 33.65 2,956,490 -0.74(-2.17%)
Aug 31, 2012 34.12 34.58 33.62 34.39 2,400,574 +0.58(+1.70%)
Aug 30, 2012 34.26 34.43 33.71 33.81 1,401,458 -0.75(-2.16%)
Aug 29, 2012 34.22 34.63 34.10 34.56 1,387,200 +0.25(+0.71%)
Aug 27, 2012 34.39 34.59 34.01 34.31 1,755,580 +0.10(+0.29%)
Aug 24, 2012 34.38 34.47 33.79 34.22 2,337,060 -0.30(-0.88%)
Aug 23, 2012 34.86 35.03 34.47 34.52 1,389,242 -0.39(-1.12%)
Aug 22, 2012 34.88 35.01 34.40 34.91 1,602,660 -0.03(-0.09%)
Aug 21, 2012 35.28 35.49 34.84 34.94 1,885,704 -0.28(-0.81%)
Aug 20, 2012 35.62 35.63 35.08 35.22 2,612,876 -0.40(-1.12%)
Aug 17, 2012 35.82 36.07 35.49 35.62 2,497,064 -0.05(-0.15%)
Aug 16, 2012 35.42 35.89 35.24 35.68 2,797,544 +0.31(+0.89%)
Aug 15, 2012 35.24 35.55 34.96 35.37 2,579,496 +0.17(+0.47%)
Aug 14, 2012 36.07 36.08 35.07 35.20 2,352,910 -0.70(-1.96%)
Aug 13, 2012 35.58 35.93 35.45 35.90 1,743,248 +0.24(+0.69%)
Aug 10, 2012 34.83 35.66 34.75 35.66 2,006,436 +0.67(+1.91%)
Aug 09, 2012 34.67 35.08 34.54 34.99 1,662,266 +0.32(+0.91%)
Aug 08, 2012 34.71 35.23 34.51 34.67 2,635,920 -0.35(-0.99%)
Aug 07, 2012 34.01 35.30 33.97 35.02 3,414,172 +1.12(+3.30%)
Aug 06, 2012 33.15 34.10 32.85 33.90 2,022,508 +0.94(+2.84%)
Aug 03, 2012 32.67 33.21 32.37 32.97 2,274,956 +1.10(+3.45%)
Aug 02, 2012 32.62 33.03 31.27 31.86 3,022,956 -1.11(-3.35%)
Aug 01, 2012 33.65 33.74 32.66 32.97 2,994,606 -0.58(-1.73%)
Jul 31, 2012 33.58 33.99 33.19 33.55 2,637,332 -0.03(-0.07%)
Jul 30, 2012 33.74 34.19 33.49 33.58 2,522,962 -0.08(-0.25%)
Jul 27, 2012 31.92 33.78 31.87 33.66 4,860,740 +2.16(+6.87%)
Jul 26, 2012 30.67 32.11 30.42 31.50 5,138,110 +0.43(+1.38%)
Jul 25, 2012 30.44 31.85 30.33 31.07 4,852,958 +0.80(+2.63%)
Jul 24, 2012 31.47 31.50 30.08 30.27 3,389,360 -1.12(-3.57%)
Jul 23, 2012 31.20 31.67 30.76 31.39 3,196,460 -0.61(-1.89%)
Jul 20, 2012 32.28 32.80 31.75 32.00 3,199,294 -0.66(-2.01%)
Jul 19, 2012 32.18 33.05 31.82 32.65 2,577,502 +0.40(+1.24%)
Jul 18, 2012 31.85 33.08 31.61 32.25 7,818,334 +0.26(+0.81%)
Jul 17, 2012 31.98 32.20 31.36 31.99 2,453,798 +0.22(+0.69%)
Jul 16, 2012 32.14 32.24 31.64 31.77 1,409,150 -0.58(-1.79%)
Jul 13, 2012 31.76 32.40 31.70 32.35 2,381,992 +0.75(+2.39%)
Jul 12, 2012 31.36 31.83 30.79 31.59 3,042,804 -0.11(-0.36%)
Jul 11, 2012 31.75 31.99 31.48 31.71 2,051,022 -0.09(-0.27%)
Jul 10, 2012 32.33 32.88 31.54 31.80 4,638,724 -0.34(-1.04%)
Jul 09, 2012 32.49 32.62 31.93 32.13 2,794,352 -0.50(-1.53%)
Jul 06, 2012 33.10 33.22 32.40 32.63 2,430,100 -0.95(-2.84%)
Jul 05, 2012 33.17 33.92 33.10 33.58 2,320,298 +0.45(+1.37%)
Jul 03, 2012 32.60 33.49 32.47 33.13 2,747,078 +0.51(+1.58%)
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.