Skip to main content

Borg Warner (NY: BWA )

34.84 +0.14 (+0.42%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 40.03 40.12 39.21 39.21 2,743,600 -0.67(-1.68%)
Feb 27, 2018 41.44 41.49 39.88 39.88 2,498,294 -1.45(-3.51%)
Feb 26, 2018 41.81 41.84 40.93 41.33 2,687,623 -0.33(-0.78%)
Feb 23, 2018 41.90 41.90 41.25 41.65 1,257,110 +0.06(+0.15%)
Feb 22, 2018 41.59 1,819,790 +0.12(+0.29%)
Feb 21, 2018 41.66 42.05 41.32 41.47 2,190,177 -0.14(-0.33%)
Feb 20, 2018 41.40 42.14 40.90 41.60 1,654,015 +0.03(+0.08%)
Feb 16, 2018 41.57 41.57 41.57 0 -0.36(-0.85%)
Feb 15, 2018 42.97 43.03 41.71 41.93 2,228,792 -0.65(-1.53%)
Feb 14, 2018 41.25 42.73 41.22 42.58 1,890,030 +0.94(+2.26%)
Feb 13, 2018 41.80 42.33 41.26 41.64 1,868,025 -0.53(-1.25%)
Feb 12, 2018 42.38 42.84 41.98 42.17 2,147,365 +0.29(+0.68%)
Feb 09, 2018 42.26 42.64 40.12 41.88 2,944,164 +0.53(+1.29%)
Feb 08, 2018 43.23 43.36 41.29 41.35 4,430,771 -2.44(-5.56%)
Feb 07, 2018 42.93 44.41 42.25 43.79 3,036,813 +0.67(+1.55%)
Feb 06, 2018 40.86 43.41 40.40 43.12 3,399,231 +0.77(+1.82%)
Feb 05, 2018 43.12 43.55 41.87 42.34 1,707,628 -1.02(-2.35%)
Feb 02, 2018 44.51 44.78 43.29 43.36 1,550,970 -1.53(-3.40%)
Feb 01, 2018 44.37 45.08 43.95 44.89 1,274,481 +0.10(+0.23%)
Jan 31, 2018 45.45 45.70 44.61 44.79 1,386,983 -0.37(-0.81%)
Jan 30, 2018 45.04 45.31 44.84 45.15 1,180,955 -0.08(-0.18%)
Jan 29, 2018 45.35 45.96 45.23 45.23 1,313,776 -0.27(-0.59%)
Jan 26, 2018 45.12 45.51 44.92 45.51 1,434,323 +0.72(+1.60%)
Jan 25, 2018 45.43 45.50 44.60 44.79 1,386,757 -0.38(-0.85%)
Jan 24, 2018 45.01 45.67 44.79 45.17 1,604,808 +0.50(+1.12%)
Jan 23, 2018 45.02 45.06 44.27 44.67 1,478,568 -0.29(-0.66%)
Jan 22, 2018 45.49 45.54 44.26 44.96 1,896,071 -0.37(-0.81%)
Jan 19, 2018 45.56 45.70 45.23 45.33 1,204,837 -0.14(-0.30%)
Jan 18, 2018 46.17 46.29 45.30 45.47 1,598,567 -0.64(-1.38%)
Jan 17, 2018 45.19 46.35 44.28 46.10 2,532,537 +1.27(+2.82%)
Jan 16, 2018 45.78 45.93 44.72 44.84 2,052,758 -0.72(-1.59%)
Jan 12, 2018 45.56 45.56 45.56 0 +1.05(+2.36%)
Jan 11, 2018 43.44 44.57 43.40 44.51 1,496,650 +1.11(+2.57%)
Jan 10, 2018 44.32 43.12 43.40 1,502,940 -0.98(-2.21%)
Jan 09, 2018 44.26 44.78 44.10 44.37 1,814,765 +0.33(+0.76%)
Jan 08, 2018 44.10 44.37 43.79 44.04 2,347,345 +0.02(+0.05%)
Jan 05, 2018 43.07 44.07 43.02 44.02 2,766,147 +1.24(+2.90%)
Jan 04, 2018 41.71 43.02 41.68 42.77 2,128,068 +1.35(+3.25%)
Jan 03, 2018 41.29 41.49 41.10 41.43 1,485,174 +0.21(+0.50%)
Jan 02, 2018 40.90 41.25 40.69 41.22 1,490,897 +0.55(+1.35%)
Dec 29, 2017 40.67 40.67 40.67 0 -0.80(-1.94%)
Dec 28, 2017 41.13 41.49 40.95 41.48 820,751 +0.42(+1.03%)
Dec 27, 2017 40.97 41.14 40.87 41.05 768,722 +0.06(+0.16%)
Dec 26, 2017 41.11 41.27 40.86 40.99 527,752 -0.18(-0.43%)
Dec 22, 2017 41.48 41.57 40.96 41.17 941,094 -0.23(-0.56%)
Dec 21, 2017 42.46 42.53 41.30 41.40 1,613,965 -0.84(-2.00%)
Dec 20, 2017 41.88 42.35 41.72 42.24 2,086,945 +0.68(+1.65%)
Dec 19, 2017 41.55 41.66 41.34 41.56 3,603,230 +0.01(+0.02%)
Dec 18, 2017 41.60 42.01 41.40 41.55 1,722,642 +0.53(+1.28%)
Dec 15, 2017 41.16 41.35 40.79 41.02 3,180,348 -0.01(-0.02%)
Dec 14, 2017 41.63 41.85 41.02 41.03 1,967,570 -0.62(-1.49%)
Dec 13, 2017 42.62 42.70 41.64 41.65 1,517,767 -0.84(-1.99%)
Dec 12, 2017 42.50 42.79 42.33 42.50 1,718,731 -0.14(-0.34%)
Dec 11, 2017 42.87 42.91 42.34 42.64 1,748,868 -0.16(-0.37%)
Dec 08, 2017 42.93 42.93 42.39 42.80 1,311,627 +0.06(+0.15%)
Dec 07, 2017 42.40 42.75 42.19 42.73 1,188,442 +0.50(+1.19%)
Dec 06, 2017 43.03 43.26 42.11 42.23 2,162,354 -1.06(-2.45%)
Dec 05, 2017 43.32 43.36 42.72 43.29 2,380,412 +0.11(+0.26%)
Dec 04, 2017 44.09 44.32 43.15 43.18 1,713,164 -0.61(-1.40%)
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.