Skip to main content

Borg Warner (NY: BWA )

32.86 -0.04 (-0.12%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 38.40 39.07 38.27 38.96 1,883,240 -0.05(-0.12%)
Sep 27, 2013 39.01 39.08 38.79 39.00 1,203,709 -0.19(-0.48%)
Sep 26, 2013 39.31 39.68 38.88 39.19 1,627,498 -0.07(-0.18%)
Sep 25, 2013 39.35 39.40 38.94 39.26 1,165,477 -0.05(-0.14%)
Sep 24, 2013 38.85 39.61 38.81 39.31 1,702,065 +0.43(+1.11%)
Sep 23, 2013 38.68 38.94 38.22 38.88 1,384,326 +0.13(+0.34%)
Sep 20, 2013 38.90 39.38 38.69 38.75 2,017,376 -0.12(-0.31%)
Sep 19, 2013 39.07 39.25 38.71 38.87 930,910 +0.00(+0.00%)
Sep 18, 2013 38.53 39.00 38.23 38.87 1,942,845 +0.27(+0.69%)
Sep 17, 2013 38.55 38.78 38.15 38.61 1,565,888 +0.01(+0.02%)
Sep 16, 2013 38.68 38.80 38.07 38.60 1,708,460 +0.53(+1.38%)
Sep 13, 2013 37.90 38.13 37.55 38.07 1,159,829 +0.30(+0.79%)
Sep 12, 2013 38.17 38.20 37.54 37.77 1,293,167 -0.47(-1.24%)
Sep 11, 2013 38.28 38.51 37.88 38.25 1,885,225 +0.02(+0.05%)
Sep 10, 2013 38.20 38.44 38.02 38.23 2,125,021 +0.39(+1.03%)
Sep 09, 2013 37.62 37.94 37.62 37.84 2,243,693 +0.27(+0.73%)
Sep 06, 2013 38.28 38.45 37.44 37.57 2,147,729 -0.58(-1.52%)
Sep 05, 2013 38.25 38.54 38.10 38.15 1,626,735 -0.09(-0.24%)
Sep 04, 2013 37.23 38.34 37.23 38.24 1,994,231 +1.04(+2.80%)
Sep 03, 2013 37.60 37.90 36.91 37.20 1,245,510 +0.09(+0.24%)
Aug 30, 2013 37.60 37.67 36.79 37.11 1,458,501 -0.48(-1.29%)
Aug 29, 2013 37.11 37.98 37.05 37.59 1,398,282 +0.44(+1.19%)
Aug 28, 2013 36.49 37.32 36.23 37.15 1,570,118 +0.75(+2.05%)
Aug 27, 2013 37.03 37.13 36.37 36.41 1,777,786 -1.12(-2.98%)
Aug 26, 2013 37.83 38.11 37.38 37.52 1,534,113 -0.29(-0.77%)
Aug 23, 2013 37.97 38.09 37.71 37.82 1,438,825 -0.13(-0.33%)
Aug 22, 2013 36.92 38.09 36.92 37.94 1,201,963 +1.05(+2.84%)
Aug 21, 2013 37.06 37.44 36.75 36.89 1,413,635 -0.26(-0.70%)
Aug 20, 2013 36.83 37.31 36.55 37.15 1,067,496 +0.48(+1.31%)
Aug 19, 2013 36.97 37.21 36.63 36.67 832,884 -0.28(-0.75%)
Aug 16, 2013 37.03 37.49 36.93 36.95 1,769,494 -0.06(-0.16%)
Aug 15, 2013 37.43 37.54 36.80 37.01 1,566,177 -0.83(-2.19%)
Aug 14, 2013 38.28 38.40 37.82 37.84 1,584,070 -0.52(-1.35%)
Aug 13, 2013 37.46 38.63 37.42 38.36 3,002,200 +0.87(+2.32%)
Aug 12, 2013 36.67 37.58 36.53 37.49 2,142,053 +0.69(+1.88%)
Aug 09, 2013 37.13 37.53 36.69 36.80 1,747,487 -0.25(-0.68%)
Aug 08, 2013 36.59 37.18 36.57 37.05 1,910,185 +0.81(+2.25%)
Aug 07, 2013 36.69 36.71 36.21 36.24 1,745,948 -0.60(-1.62%)
Aug 06, 2013 37.12 37.21 36.77 36.83 2,080,394 -0.36(-0.97%)
Aug 05, 2013 37.32 37.64 37.10 37.19 2,305,279 -0.25(-0.68%)
Aug 02, 2013 37.67 37.97 37.40 37.45 2,237,751 -0.48(-1.26%)
Aug 01, 2013 37.05 38.03 36.82 37.92 3,719,518 +1.30(+3.55%)
Jul 31, 2013 36.20 36.99 36.20 36.62 3,112,477 +0.38(+1.05%)
Jul 30, 2013 36.12 36.44 36.00 36.24 2,185,562 +0.35(+0.98%)
Jul 29, 2013 35.53 36.16 35.53 35.89 1,616,599 +0.38(+1.07%)
Jul 26, 2013 35.69 35.98 35.47 35.51 2,855,465 -0.27(-0.76%)
Jul 25, 2013 35.42 35.95 35.22 35.78 3,846,910 +0.41(+1.16%)
Jul 24, 2013 35.35 35.83 35.32 35.37 3,533,841 +0.22(+0.62%)
Jul 23, 2013 35.20 35.36 34.99 35.15 1,553,047 -0.02(-0.07%)
Jul 22, 2013 35.04 35.21 34.89 35.18 1,474,409 +0.19(+0.54%)
Jul 19, 2013 34.83 35.00 34.40 34.99 1,838,481 +0.13(+0.39%)
Jul 18, 2013 34.48 34.88 34.12 34.86 2,689,095 +0.57(+1.67%)
Jul 17, 2013 34.13 34.34 34.04 34.28 2,765,401 +0.81(+2.43%)
Jul 16, 2013 34.09 34.17 33.32 33.47 2,248,809 -0.61(-1.80%)
Jul 15, 2013 34.30 34.30 33.99 34.08 1,604,657 -0.19(-0.55%)
Jul 12, 2013 34.08 34.46 34.06 34.27 2,665,168 +0.17(+0.51%)
Jul 11, 2013 33.88 34.11 33.80 34.10 2,151,110 +0.61(+1.83%)
Jul 10, 2013 33.28 33.50 33.21 33.49 1,752,258 +0.20(+0.60%)
Jul 09, 2013 33.46 33.48 33.11 33.29 1,427,112 +0.15(+0.44%)
Jul 08, 2013 33.32 33.46 32.91 33.14 1,340,318 +0.02(+0.07%)
Jul 05, 2013 32.84 33.18 32.58 33.12 2,359,709 +0.70(+2.15%)
Jul 03, 2013 32.41 32.56 32.29 32.42 1,566,091 -0.19(-0.58%)
Jul 02, 2013 33.08 33.14 32.46 32.61 3,232,169 -0.49(-1.48%)
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.