Borg Warner (NY: BWA )

45.90 USD -1.13 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.61 46.80 45.86 46.36 1,612,425 -0.17(-0.37%)
Mar 30, 2021 45.46 46.64 45.10 46.53 1,882,640 +1.23(+2.72%)
Mar 29, 2021 46.05 46.79 45.19 45.30 2,662,749 -0.44(-0.96%)
Mar 26, 2021 44.89 45.82 44.21 45.74 3,438,600 +2.04(+4.67%)
Mar 25, 2021 42.73 44.00 42.53 43.70 2,792,594 +0.20(+0.46%)
Mar 24, 2021 44.63 45.13 43.47 43.50 3,268,174 -0.80(-1.81%)
Mar 23, 2021 47.23 47.23 44.13 44.30 3,513,860 -3.83(-7.96%)
Mar 22, 2021 48.58 48.89 47.45 48.13 2,138,057 -0.89(-1.82%)
Mar 19, 2021 48.13 49.21 47.65 49.02 4,667,100 +0.86(+1.79%)
Mar 18, 2021 49.32 49.83 47.94 48.16 2,067,670 -1.50(-3.02%)
Mar 17, 2021 48.77 49.66 48.41 49.66 2,532,924 +0.89(+1.82%)
Mar 16, 2021 50.32 50.46 48.63 48.77 1,503,388 -1.78(-3.52%)
Mar 15, 2021 50.43 50.60 49.70 50.55 1,789,466 +0.22(+0.44%)
Mar 12, 2021 49.30 50.44 48.95 50.33 1,684,100 +1.18(+2.40%)
Mar 11, 2021 49.87 50.00 48.18 49.15 2,547,201 -0.75(-1.50%)
Mar 10, 2021 48.81 50.34 48.81 49.90 2,360,840 +0.99(+2.02%)
Mar 09, 2021 49.61 50.37 48.91 48.91 3,071,521 -0.80(-1.61%)
Mar 08, 2021 49.32 50.53 49.10 49.71 3,276,747 +0.87(+1.78%)
Mar 05, 2021 46.91 48.98 46.70 48.84 3,681,500 +2.33(+5.01%)
Mar 04, 2021 47.23 47.46 45.40 46.51 2,150,855 -0.81(-1.71%)
Mar 03, 2021 46.52 48.39 46.32 47.32 3,202,147 +1.10(+2.38%)
Mar 02, 2021 45.35 46.87 45.04 46.22 2,000,804 +0.99(+2.19%)
Mar 01, 2021 45.39 45.73 44.65 45.23 1,844,006 +0.23(+0.51%)
Feb 26, 2021 45.15 45.52 43.88 45.00 3,216,700 -0.11(-0.24%)
Feb 25, 2021 46.23 46.32 44.66 45.11 1,893,734 -0.89(-1.93%)
Feb 24, 2021 45.10 46.19 44.96 46.00 2,749,773 +1.12(+2.50%)
Feb 23, 2021 44.20 44.93 43.02 44.88 2,966,458 +0.24(+0.54%)
Feb 22, 2021 43.25 44.70 43.20 44.64 1,909,835 +1.08(+2.48%)
Feb 19, 2021 43.70 44.16 42.93 43.56 2,476,600 +0.50(+1.16%)
Feb 18, 2021 44.21 44.50 42.97 43.06 2,620,598 -1.51(-3.39%)
Feb 17, 2021 43.81 44.95 43.29 44.57 4,879,204 +0.79(+1.80%)
Feb 16, 2021 44.00 44.38 42.66 43.78 3,874,050 +1.79(+4.26%)
Feb 12, 2021 42.58 42.85 41.14 41.99 2,690,000 -0.85(-1.98%)
Feb 11, 2021 45.50 45.75 41.69 42.84 3,961,530 -0.85(-1.95%)
Feb 10, 2021 43.33 44.35 42.97 43.69 2,804,349 +0.78(+1.82%)
Feb 09, 2021 43.18 43.32 42.61 42.91 1,469,893 -0.53(-1.22%)
Feb 08, 2021 43.26 43.67 42.76 43.44 2,440,009 +0.34(+0.79%)
Feb 05, 2021 43.21 43.32 42.39 43.10 1,861,100 +0.39(+0.91%)
Feb 04, 2021 43.04 43.30 42.31 42.71 2,035,464 +0.01(+0.02%)
Feb 03, 2021 41.42 42.79 41.02 42.70 2,344,829 +1.36(+3.29%)
Feb 02, 2021 42.46 42.54 41.30 41.34 2,003,641 -0.74(-1.76%)
Feb 01, 2021 42.21 42.52 41.48 42.08 3,116,717 +0.09(+0.21%)
Jan 29, 2021 42.16 43.54 41.63 41.99 2,735,000 -0.42(-0.99%)
Jan 28, 2021 44.79 45.05 42.04 42.41 3,088,677 -2.49(-5.55%)
Jan 27, 2021 43.85 46.48 43.53 44.90 7,918,555 +0.94(+2.14%)
Jan 26, 2021 44.05 44.70 43.44 43.96 3,178,442 +0.45(+1.03%)
Jan 25, 2021 42.57 43.59 42.21 43.51 2,194,886 +0.71(+1.66%)
Jan 22, 2021 43.33 43.45 42.41 42.80 2,198,400 -0.80(-1.83%)
Jan 21, 2021 40.91 43.90 40.90 43.60 4,586,242 +2.72(+6.65%)
Jan 20, 2021 40.01 40.92 39.55 40.88 2,263,408 +1.58(+4.02%)
Jan 19, 2021 38.96 39.54 38.38 39.30 2,374,121 +0.70(+1.81%)
Jan 15, 2021 39.12 39.35 38.01 38.60 4,637,900 -1.00(-2.53%)
Jan 14, 2021 40.44 40.60 39.28 39.60 2,819,675 -0.55(-1.37%)
Jan 13, 2021 41.07 41.40 39.95 40.15 2,246,413 -1.02(-2.48%)
Jan 12, 2021 40.73 41.84 40.45 41.17 3,152,610 +0.99(+2.46%)
Jan 11, 2021 39.68 40.41 39.50 40.18 1,294,929 -0.11(-0.27%)
Jan 08, 2021 40.98 41.14 39.86 40.29 2,059,400 -0.81(-1.97%)
Jan 07, 2021 40.79 41.38 40.39 41.10 2,259,029 +0.93(+2.32%)
Jan 06, 2021 39.00 40.42 39.00 40.17 2,736,427 +1.21(+3.11%)
Jan 05, 2021 37.87 39.23 37.87 38.96 1,693,576 +0.90(+2.36%)
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.