Skip to main content

Borg Warner (NY: BWA )

34.84 +0.14 (+0.42%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.41 32.41 32.41 1,759,233 -0.46(-1.40%)
Dec 30, 2020 32.41 32.94 32.34 32.87 1,759,233 +0.54(+1.66%)
Dec 29, 2020 33.12 33.18 32.18 32.34 1,285,655 -0.58(-1.76%)
Dec 28, 2020 32.98 33.33 32.88 32.92 1,190,494 +0.23(+0.72%)
Dec 24, 2020 33.22 33.22 32.41 32.68 676,073 -0.55(-1.67%)
Dec 23, 2020 33.13 33.82 32.95 33.23 1,932,078 +0.43(+1.30%)
Dec 22, 2020 32.34 32.92 32.06 32.81 2,817,089 +0.48(+1.48%)
Dec 21, 2020 31.82 32.33 31.42 32.33 2,409,234 -0.07(-0.21%)
Dec 18, 2020 32.71 32.72 32.03 32.40 6,518,245 -0.32(-0.97%)
Dec 17, 2020 32.36 32.72 32.09 32.71 2,668,501 +0.49(+1.54%)
Dec 16, 2020 31.91 32.29 31.58 32.22 2,444,944 +0.60(+1.88%)
Dec 15, 2020 30.93 31.64 30.77 31.62 2,652,619 +1.14(+3.74%)
Dec 14, 2020 31.16 31.31 30.42 30.48 4,019,733 -0.15(-0.49%)
Dec 11, 2020 31.81 31.88 30.62 30.63 4,346,013 -1.48(-4.60%)
Dec 10, 2020 33.18 33.18 32.05 32.11 2,995,934 -1.33(-3.96%)
Dec 09, 2020 33.10 33.50 33.02 33.44 3,240,989 +0.43(+1.30%)
Dec 08, 2020 32.95 33.66 32.80 33.01 4,258,720 +0.11(+0.33%)
Dec 07, 2020 33.38 33.59 32.60 32.90 2,652,504 -0.55(-1.63%)
Dec 04, 2020 32.60 33.49 32.60 33.44 2,423,777 +0.99(+3.05%)
Dec 03, 2020 32.50 32.69 32.20 32.45 1,849,932 +0.07(+0.21%)
Dec 02, 2020 32.23 32.58 32.13 32.39 1,893,105 -0.08(-0.26%)
Dec 01, 2020 33.24 33.28 32.45 32.47 2,955,223 -0.12(-0.36%)
Nov 30, 2020 32.96 33.13 32.26 32.59 4,941,476 -0.40(-1.22%)
Nov 27, 2020 32.67 32.99 32.49 32.99 1,032,920 +0.33(+1.00%)
Nov 25, 2020 33.47 33.63 32.62 32.66 1,757,892 -1.14(-3.36%)
Nov 24, 2020 33.23 33.87 32.95 33.80 2,844,190 +1.18(+3.61%)
Nov 23, 2020 31.63 32.72 31.63 32.62 3,976,460 +1.25(+3.99%)
Nov 20, 2020 31.35 31.53 31.10 31.37 2,400,370 -0.13(-0.40%)
Nov 19, 2020 31.77 32.20 31.16 31.50 2,780,480 -0.54(-1.69%)
Nov 18, 2020 31.86 32.63 31.74 32.04 2,917,959 +0.30(+0.95%)
Nov 17, 2020 31.84 32.24 31.38 31.74 2,253,182 -0.62(-1.91%)
Nov 16, 2020 32.10 32.36 31.67 32.36 2,525,668 +0.90(+2.87%)
Nov 13, 2020 30.60 31.65 30.55 31.45 4,068,703 +1.16(+3.83%)
Nov 12, 2020 31.26 31.62 29.89 30.29 6,014,907 -1.91(-5.94%)
Nov 11, 2020 32.73 32.86 31.87 32.21 2,017,639 -0.20(-0.62%)
Nov 10, 2020 32.16 32.74 31.70 32.41 4,080,133 +0.68(+2.13%)
Nov 09, 2020 32.31 32.91 31.52 31.73 3,487,708 +1.30(+4.28%)
Nov 06, 2020 31.12 31.34 30.26 30.43 3,390,666 -0.49(-1.59%)
Nov 05, 2020 30.32 31.12 30.32 30.92 3,151,004 +0.99(+3.29%)
Nov 04, 2020 29.94 30.37 29.40 29.93 3,131,240 -0.42(-1.38%)
Nov 03, 2020 30.24 30.95 30.08 30.35 4,092,578 +0.62(+2.08%)
Nov 02, 2020 29.50 30.29 29.50 29.73 3,508,976 +0.52(+1.77%)
Oct 30, 2020 29.59 29.83 28.65 29.22 3,585,708 -0.38(-1.30%)
Oct 29, 2020 30.80 30.82 29.19 29.60 6,020,717 -1.01(-3.30%)
Oct 28, 2020 30.48 30.92 30.13 30.61 3,438,285 -0.74(-2.37%)
Oct 27, 2020 32.02 32.10 31.19 31.35 3,668,240 -0.79(-2.44%)
Oct 26, 2020 32.70 32.83 31.65 32.14 3,728,461 -1.06(-3.19%)
Oct 23, 2020 33.97 34.35 33.12 33.20 2,814,759 -0.37(-1.09%)
Oct 22, 2020 32.73 33.62 32.70 33.57 4,800,875 +0.48(+1.44%)
Oct 21, 2020 32.83 33.37 32.83 33.09 4,076,998 +0.28(+0.84%)
Oct 20, 2020 32.94 33.33 32.61 32.82 3,888,527 +0.53(+1.63%)
Oct 19, 2020 32.36 32.63 32.00 32.29 4,013,936 -0.03(-0.08%)
Oct 16, 2020 33.02 33.17 32.26 32.31 2,286,505 -0.43(-1.33%)
Oct 15, 2020 31.75 32.77 31.51 32.75 2,646,956 +0.54(+1.69%)
Oct 14, 2020 32.89 33.07 32.19 32.21 3,019,910 -0.33(-1.00%)
Oct 13, 2020 32.79 33.27 32.46 32.53 2,555,482 -0.39(-1.19%)
Oct 12, 2020 33.41 33.94 32.80 32.92 2,239,596 -0.17(-0.50%)
Oct 09, 2020 33.62 34.18 33.05 33.09 3,907,904 -0.39(-1.17%)
Oct 08, 2020 35.08 35.28 33.29 33.48 4,932,895 -1.21(-3.49%)
Oct 07, 2020 33.90 35.03 33.79 34.69 4,052,111 +1.34(+4.01%)
Oct 06, 2020 34.57 34.88 33.33 33.36 14,951,432 -0.79(-2.30%)
Oct 05, 2020 33.13 34.53 32.86 34.14 5,571,789 +1.40(+4.29%)
Oct 02, 2020 32.23 32.98 31.25 32.74 5,455,070 -0.28(-0.86%)
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.