Borg Warner (NY: BWA )

43.92 USD -0.56 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.70 52.95 52.54 52.72 1,083,409 +0.33(+0.63%)
Oct 30, 2017 52.72 52.80 51.96 52.39 1,491,102 -0.48(-0.91%)
Oct 27, 2017 53.34 53.52 51.80 52.87 1,291,182 -0.50(-0.94%)
Oct 26, 2017 51.66 53.83 51.60 53.37 2,553,330 +1.71(+3.31%)
Oct 25, 2017 52.49 52.67 51.19 51.66 2,322,332 -1.09(-2.07%)
Oct 24, 2017 52.64 53.28 52.53 52.75 1,416,446 +0.62(+1.19%)
Oct 23, 2017 52.16 52.58 52.10 52.13 1,563,920 -0.07(-0.13%)
Oct 20, 2017 52.46 52.60 52.13 52.20 1,505,011 +0.15(+0.29%)
Oct 19, 2017 52.14 52.14 51.53 52.05 745,730 -0.34(-0.65%)
Oct 18, 2017 52.15 52.77 52.12 52.39 1,133,074 +0.37(+0.71%)
Oct 17, 2017 52.11 52.34 51.86 52.02 1,067,027 -0.15(-0.29%)
Oct 16, 2017 51.44 52.20 51.13 52.17 1,876,449 +1.04(+2.03%)
Oct 13, 2017 51.32 51.72 50.98 51.13 1,074,080 +0.21(+0.41%)
Oct 12, 2017 51.26 51.50 50.28 50.92 2,549,906 -1.09(-2.10%)
Oct 11, 2017 52.00 52.16 51.47 52.01 838,193 +0.02(+0.04%)
Oct 10, 2017 52.09 52.35 51.70 51.99 1,040,091 -0.01(-0.02%)
Oct 09, 2017 52.00 52.15 51.71 52.00 525,173 +0.13(+0.25%)
Oct 06, 2017 51.92 52.11 51.70 51.87 1,384,142 -0.19(-0.36%)
Oct 05, 2017 52.53 52.53 51.95 52.06 1,331,307 -0.39(-0.74%)
Oct 04, 2017 51.81 52.52 51.81 52.45 1,391,905 +0.64(+1.24%)
Oct 03, 2017 52.37 52.71 51.78 51.81 1,879,297 -0.04(-0.08%)
Oct 02, 2017 51.16 52.00 50.97 51.85 2,264,932 +0.62(+1.21%)
Sep 29, 2017 50.27 51.55 49.97 51.23 2,883,889 +0.94(+1.87%)
Sep 28, 2017 50.38 50.83 49.67 50.29 2,213,579 -0.17(-0.34%)
Sep 27, 2017 50.16 50.46 1,613,272 -0.39(-0.77%)
Sep 26, 2017 50.61 51.12 50.27 50.85 1,214,330 +0.35(+0.69%)
Sep 25, 2017 50.01 50.51 49.99 50.50 1,402,933 +0.54(+1.08%)
Sep 22, 2017 49.57 50.18 49.57 49.96 1,192,888 +0.37(+0.75%)
Sep 21, 2017 49.42 49.64 49.05 49.59 1,638,794 +0.13(+0.26%)
Sep 20, 2017 49.20 49.52 48.98 49.46 1,295,958 +0.37(+0.75%)
Sep 19, 2017 49.20 49.25 48.52 49.09 1,415,017 -0.08(-0.16%)
Sep 18, 2017 48.90 49.20 48.56 49.17 1,560,237 +0.41(+0.84%)
Sep 15, 2017 48.16 49.00 48.14 48.76 2,096,404 +0.49(+1.02%)
Sep 14, 2017 47.62 48.29 47.62 48.27 1,473,947 +0.63(+1.32%)
Sep 13, 2017 47.50 47.88 47.06 47.64 1,298,262 +0.09(+0.19%)
Sep 12, 2017 47.06 47.66 46.88 47.55 1,077,580 +0.56(+1.19%)
Sep 11, 2017 46.50 47.18 46.31 46.99 1,367,712 +0.79(+1.71%)
Sep 08, 2017 45.97 46.36 45.76 46.20 903,768 +0.12(+0.26%)
Sep 07, 2017 46.49 46.63 45.89 46.08 1,428,886 -0.34(-0.73%)
Sep 06, 2017 46.26 46.50 45.69 46.42 1,458,766 +0.46(+1.00%)
Sep 05, 2017 46.58 46.65 45.67 45.96 1,496,695 -0.70(-1.50%)
Sep 01, 2017 46.67 47.23 46.49 46.66 1,363,379 +0.25(+0.54%)
Aug 31, 2017 45.02 46.60 45.02 46.41 2,473,119 +1.63(+3.64%)
Aug 30, 2017 44.31 44.78 44.22 44.78 5,686,115 +0.41(+0.92%)
Aug 29, 2017 43.91 44.54 43.82 44.37 1,589,595 +0.12(+0.27%)
Aug 28, 2017 44.19 44.36 43.86 44.25 1,123,329 +0.09(+0.20%)
Aug 25, 2017 44.76 44.77 44.13 44.16 1,176,850 -0.19(-0.43%)
Aug 24, 2017 44.95 45.06 44.20 44.35 2,161,366 -0.36(-0.81%)
Aug 23, 2017 44.62 45.10 44.60 44.71 1,425,091 -0.22(-0.49%)
Aug 22, 2017 44.90 45.17 44.77 44.93 2,027,535 +0.31(+0.69%)
Aug 21, 2017 44.32 44.69 44.09 44.62 1,336,899 +0.28(+0.63%)
Aug 18, 2017 44.47 44.74 44.22 44.34 1,933,913 -0.27(-0.61%)
Aug 17, 2017 45.17 45.34 44.57 44.61 1,139,464 -0.75(-1.65%)
Aug 16, 2017 45.55 45.86 45.21 45.36 937,129 +0.11(+0.24%)
Aug 15, 2017 45.31 45.58 45.20 45.25 1,435,638 +0.08(+0.18%)
Aug 14, 2017 45.12 45.43 44.82 45.17 2,086,127 +0.51(+1.14%)
Aug 11, 2017 44.83 45.22 44.55 44.66 1,404,950 -0.24(-0.53%)
Aug 10, 2017 46.33 46.37 44.87 44.90 2,026,139 -1.63(-3.50%)
Aug 09, 2017 46.62 47.09 46.28 46.53 1,511,768 -0.44(-0.94%)
Aug 08, 2017 46.51 47.45 46.51 46.97 2,162,127 +0.47(+1.01%)
Aug 07, 2017 46.70 46.92 46.29 46.50 2,177,100 -0.18(-0.39%)
Aug 04, 2017 46.21 46.84 45.90 46.68 3,179,111 +0.80(+1.74%)
Aug 03, 2017 45.99 46.76 45.82 45.88 2,074,133 -0.27(-0.59%)
Aug 02, 2017 45.38 46.22 45.38 46.15 2,053,481 +0.32(+0.70%)
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.