Borg Warner (NY: BWA )

42.65 +0.14 (+0.32%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.32 30.22 29.30 29.88 3,821,581 +0.62(+2.12%)
Jul 28, 2016 29.78 30.11 28.76 29.26 3,901,801 -1.55(-5.03%)
Jul 27, 2016 30.59 31.26 30.45 30.81 4,457,791 +0.24(+0.80%)
Jul 26, 2016 30.05 30.64 29.91 30.56 2,144,237 +0.61(+2.04%)
Jul 25, 2016 29.79 30.00 29.67 29.95 1,544,431 +0.22(+0.73%)
Jul 22, 2016 29.84 29.89 29.30 29.73 1,595,515 -0.16(-0.54%)
Jul 21, 2016 29.36 29.93 29.27 29.90 2,047,393 +0.85(+2.91%)
Jul 20, 2016 28.69 29.16 28.49 29.05 1,252,750 +0.36(+1.26%)
Jul 19, 2016 28.62 28.85 28.46 28.69 1,275,233 -0.28(-0.96%)
Jul 18, 2016 28.63 29.17 28.45 28.97 1,981,524 +0.28(+0.97%)
Jul 15, 2016 28.48 28.96 28.10 28.69 2,754,279 +0.29(+1.01%)
Jul 14, 2016 28.64 28.87 28.28 28.40 2,099,537 +0.33(+1.19%)
Jul 13, 2016 28.36 28.36 27.68 28.07 2,007,905 -0.15(-0.54%)
Jul 12, 2016 28.40 28.99 28.02 28.22 2,935,084 +0.30(+1.06%)
Jul 11, 2016 27.75 28.51 27.75 27.92 2,334,212 +0.40(+1.44%)
Jul 08, 2016 26.74 27.76 26.49 27.53 3,602,296 +1.04(+3.91%)
Jul 07, 2016 25.99 26.81 25.95 26.49 1,744,605 +0.67(+2.58%)
Jul 06, 2016 25.30 25.97 24.88 25.83 4,037,216 +0.14(+0.56%)
Jul 05, 2016 26.76 26.92 25.63 25.68 2,528,190 -1.59(-5.84%)
Jul 01, 2016 26.99 27.28 27.28 27.28 3,516,771 +0.69(+2.61%)
Jun 30, 2016 26.43 26.59 25.77 26.58 2,905,726 +0.21(+0.79%)
Jun 29, 2016 25.85 26.45 25.46 26.38 2,944,121 +0.78(+3.06%)
Jun 28, 2016 25.37 25.74 25.27 25.59 3,383,629 +0.66(+2.64%)
Jun 27, 2016 26.91 26.96 24.78 24.93 5,870,824 -2.53(-9.21%)
Jun 24, 2016 28.91 29.01 27.10 27.46 9,082,254 -2.88(-9.50%)
Jun 23, 2016 30.31 30.71 30.16 30.35 3,805,468 +0.50(+1.66%)
Jun 22, 2016 29.83 30.32 29.79 29.85 2,633,171 -0.18(-0.60%)
Jun 21, 2016 30.74 30.74 29.71 30.03 3,536,520 -1.24(-3.97%)
Jun 20, 2016 30.79 31.66 30.77 31.27 2,861,639 +1.13(+3.73%)
Jun 17, 2016 29.63 30.36 29.54 30.15 2,008,430 +0.50(+1.67%)
Jun 16, 2016 29.06 29.70 28.76 29.65 1,896,198 +0.30(+1.01%)
Jun 15, 2016 29.08 30.05 29.04 29.36 1,527,049 +0.41(+1.40%)
Jun 14, 2016 29.31 29.79 28.72 28.95 2,859,524 -0.54(-1.83%)
Jun 13, 2016 30.07 30.24 29.47 29.49 1,631,082 -0.82(-2.70%)
Jun 10, 2016 30.78 30.98 30.29 30.31 1,653,394 -0.90(-2.89%)
Jun 09, 2016 30.99 31.28 30.63 31.21 1,379,619 +0.04(+0.12%)
Jun 08, 2016 31.56 31.84 31.15 31.17 1,637,947 -0.21(-0.66%)
Jun 07, 2016 30.94 31.55 30.81 31.38 2,384,539 +0.43(+1.40%)
Jun 06, 2016 30.49 31.03 30.18 30.95 2,298,092 +0.62(+2.05%)
Jun 03, 2016 30.90 30.90 29.98 30.33 1,975,188 -0.65(-2.09%)
Jun 02, 2016 30.09 31.05 29.98 30.98 1,625,643 +0.77(+2.56%)
Jun 01, 2016 30.27 30.48 29.45 30.20 3,011,670 -0.44(-1.44%)
May 31, 2016 30.25 30.81 30.20 30.64 2,127,957 +0.39(+1.28%)
May 27, 2016 29.91 30.26 30.26 30.26 1,883,762 +0.34(+1.14%)
May 26, 2016 30.25 30.31 29.78 29.91 1,377,165 -0.30(-0.98%)
May 25, 2016 29.79 30.31 29.79 30.21 1,725,689 +0.49(+1.66%)
May 24, 2016 29.35 29.94 29.00 29.72 1,772,008 +0.60(+2.06%)
May 23, 2016 29.34 29.49 28.89 29.12 1,250,853 -0.34(-1.16%)
May 20, 2016 29.15 29.56 28.93 29.46 1,164,624 +0.47(+1.61%)
May 19, 2016 29.70 29.98 28.89 28.99 2,225,067 -1.00(-3.32%)
May 18, 2016 29.80 30.35 29.49 29.99 2,009,125 -0.03(-0.09%)
May 17, 2016 29.78 30.34 29.56 30.01 2,430,149 +0.04(+0.12%)
May 16, 2016 29.72 30.17 29.60 29.98 1,271,604 +0.40(+1.36%)
May 13, 2016 30.14 30.57 29.56 29.57 1,991,380 -0.70(-2.31%)
May 12, 2016 30.73 31.01 30.07 30.27 1,279,499 -0.22(-0.74%)
May 11, 2016 30.52 31.12 30.42 30.50 2,473,007 -0.22(-0.70%)
May 10, 2016 30.56 30.86 30.25 30.71 1,502,323 +0.36(+1.18%)
May 09, 2016 30.36 30.66 30.20 30.35 1,709,755 -0.08(-0.27%)
May 06, 2016 30.30 30.77 30.12 30.43 3,027,601 +0.07(+0.24%)
May 05, 2016 31.09 31.43 30.34 30.36 1,969,125 -0.48(-1.54%)
May 04, 2016 31.79 31.86 30.82 30.84 2,588,522 -1.26(-3.94%)
May 03, 2016 31.71 32.67 30.93 32.10 3,297,674 +0.09(+0.28%)
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.