Skip to main content

Borg Warner (NY: BWA )

34.70 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.90 40.91 39.65 40.66 3,633,787 +0.75(+1.87%)
Sep 28, 2017 39.98 40.34 39.42 39.91 2,789,176 -0.13(-0.34%)
Sep 27, 2017 39.81 40.05 2,032,771 -0.31(-0.77%)
Sep 26, 2017 40.17 40.57 39.90 40.36 1,530,092 +0.28(+0.69%)
Sep 25, 2017 39.69 40.09 39.67 40.08 1,767,738 +0.43(+1.08%)
Sep 22, 2017 39.34 39.82 39.34 39.65 1,503,075 +0.29(+0.75%)
Sep 21, 2017 39.22 39.40 38.93 39.36 2,064,930 +0.10(+0.26%)
Sep 20, 2017 39.05 39.30 38.87 39.25 1,632,946 +0.29(+0.75%)
Sep 19, 2017 39.05 39.09 38.51 38.96 1,782,964 -0.06(-0.16%)
Sep 18, 2017 38.81 39.05 38.54 39.02 1,965,946 +0.33(+0.84%)
Sep 15, 2017 38.22 38.89 38.21 38.70 2,641,532 +0.39(+1.02%)
Sep 14, 2017 37.79 38.32 37.79 38.31 1,857,218 +0.50(+1.32%)
Sep 13, 2017 37.70 38.00 37.35 37.81 1,635,849 +0.07(+0.19%)
Sep 12, 2017 37.35 37.82 37.21 37.74 1,357,783 +0.44(+1.19%)
Sep 11, 2017 36.90 37.44 36.75 37.29 1,723,358 +0.63(+1.71%)
Sep 08, 2017 36.48 36.79 36.32 36.67 1,138,775 +0.10(+0.26%)
Sep 07, 2017 36.90 37.01 36.42 36.57 1,800,439 -0.27(-0.73%)
Sep 06, 2017 36.71 36.90 36.26 36.84 1,838,089 +0.37(+1.00%)
Sep 05, 2017 36.97 37.02 36.25 36.48 1,885,881 -0.56(-1.50%)
Sep 01, 2017 37.04 37.48 36.90 37.03 1,717,898 +0.20(+0.54%)
Aug 31, 2017 35.73 36.98 35.73 36.83 3,116,205 +1.29(+3.64%)
Aug 30, 2017 35.17 35.54 35.09 35.54 7,164,677 +0.44(+1.24%)
Aug 29, 2017 34.74 35.24 34.67 35.10 2,009,277 +0.09(+0.27%)
Aug 28, 2017 34.96 35.09 34.70 35.01 1,419,908 +0.07(+0.20%)
Aug 25, 2017 35.41 35.42 34.91 34.94 1,487,560 -0.15(-0.43%)
Aug 24, 2017 35.56 35.65 34.97 35.09 2,732,006 -0.28(-0.81%)
Aug 23, 2017 35.30 35.68 35.28 35.37 1,801,341 -0.17(-0.49%)
Aug 22, 2017 35.52 35.74 35.42 35.55 2,562,841 +0.25(+0.69%)
Aug 21, 2017 35.06 35.36 34.88 35.30 1,689,865 +0.22(+0.63%)
Aug 18, 2017 35.18 35.40 34.98 35.08 2,444,501 -0.21(-0.61%)
Aug 17, 2017 35.74 35.87 35.26 35.29 1,440,303 -0.59(-1.65%)
Aug 16, 2017 36.04 36.28 35.77 35.89 1,184,548 +0.09(+0.24%)
Aug 15, 2017 35.85 36.06 35.76 35.80 1,814,673 +0.06(+0.18%)
Aug 14, 2017 35.70 35.94 35.46 35.74 2,636,903 +0.40(+1.14%)
Aug 11, 2017 35.47 35.77 35.24 35.33 1,775,882 -0.19(-0.53%)
Aug 10, 2017 36.65 36.68 35.50 35.52 2,561,077 -1.29(-3.50%)
Aug 09, 2017 36.88 37.25 36.61 36.81 1,910,902 -0.35(-0.94%)
Aug 08, 2017 36.80 37.54 36.80 37.16 2,732,968 +0.37(+1.01%)
Aug 07, 2017 36.95 37.12 36.62 36.79 2,751,894 -0.14(-0.39%)
Aug 04, 2017 36.56 37.06 36.31 36.93 4,018,455 +0.63(+1.74%)
Aug 03, 2017 36.38 36.99 36.25 36.30 2,621,742 -0.21(-0.59%)
Aug 02, 2017 35.90 36.57 35.90 36.51 2,595,638 +0.25(+0.70%)
Aug 01, 2017 36.97 37.18 35.58 36.26 3,666,912 -0.72(-1.95%)
Jul 31, 2017 37.35 37.60 36.65 36.98 1,586,353 -0.13(-0.36%)
Jul 28, 2017 37.18 37.32 36.72 37.11 3,237,456 -0.09(-0.23%)
Jul 27, 2017 37.70 38.00 36.73 37.20 4,953,193 +0.92(+2.53%)
Jul 26, 2017 36.23 36.71 36.08 36.28 4,564,623 +0.02(+0.04%)
Jul 25, 2017 35.80 36.46 35.51 36.27 2,400,639 +0.89(+2.50%)
Jul 24, 2017 35.51 35.74 35.28 35.38 2,792,184 -0.16(-0.45%)
Jul 21, 2017 36.23 36.23 35.27 35.54 3,533,242 -1.08(-2.96%)
Jul 20, 2017 37.17 37.18 36.58 36.62 2,464,453 -0.37(-1.01%)
Jul 19, 2017 36.73 37.02 36.55 36.99 1,556,042 +0.45(+1.23%)
Jul 18, 2017 36.54 36.67 36.17 36.54 1,576,351 -0.02(-0.06%)
Jul 17, 2017 36.83 36.91 36.41 36.57 1,856,697 -0.03(-0.09%)
Jul 14, 2017 36.60 36.74 36.33 36.60 1,792,521 +0.05(+0.13%)
Jul 13, 2017 36.05 36.75 36.00 36.55 2,733,398 +0.47(+1.29%)
Jul 12, 2017 36.23 36.57 35.89 36.08 2,928,427 +0.06(+0.18%)
Jul 11, 2017 35.68 36.26 35.56 36.02 2,753,561 +0.36(+1.00%)
Jul 10, 2017 34.98 35.72 34.87 35.66 4,657,296 +0.78(+2.25%)
Jul 07, 2017 33.90 35.02 33.77 34.88 3,710,196 +0.86(+2.53%)
Jul 06, 2017 34.11 34.30 33.84 34.02 2,360,329 -0.14(-0.42%)
Jul 05, 2017 34.10 34.29 33.29 34.16 2,874,386 +0.00(+0.00%)
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.