Borg Warner (NY: BWA )

37.57 -0.83 (-2.16%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 37.31 38.56 37.19 38.40 2,242,971 +1.73(+4.72%)
May 12, 2022 35.81 36.70 35.70 36.67 7,658,353 +0.63(+1.75%)
May 11, 2022 36.59 37.36 36.01 36.04 1,975,604 -0.26(-0.72%)
May 10, 2022 37.39 37.71 35.50 36.30 2,206,306 -0.52(-1.41%)
May 09, 2022 37.31 38.32 36.72 36.82 2,286,965 -1.15(-3.03%)
May 06, 2022 38.27 38.37 37.17 37.97 1,893,650 -0.13(-0.34%)
May 05, 2022 38.13 38.98 37.63 38.10 2,878,887 -0.88(-2.26%)
May 04, 2022 37.40 39.19 36.68 38.98 3,048,126 +0.84(+2.20%)
May 03, 2022 37.33 38.56 37.03 38.14 2,565,287 +0.81(+2.17%)
May 02, 2022 36.62 37.38 36.18 37.33 1,906,599 +0.50(+1.36%)
Apr 29, 2022 37.56 38.04 36.69 36.83 1,949,124 -0.76(-2.02%)
Apr 28, 2022 37.29 37.80 36.51 37.59 1,519,456 +0.87(+2.37%)
Apr 27, 2022 36.11 37.35 35.80 36.72 1,455,358 +0.79(+2.20%)
Apr 26, 2022 37.29 37.55 35.93 35.93 1,626,616 -1.79(-4.75%)
Apr 25, 2022 37.60 37.82 36.72 37.72 1,266,700 -0.14(-0.37%)
Apr 22, 2022 37.84 38.43 37.51 37.86 1,735,506 -0.88(-2.27%)
Apr 21, 2022 39.47 39.98 38.56 38.74 1,593,003 -0.02(-0.05%)
Apr 20, 2022 38.81 39.33 38.55 38.76 1,325,128 +0.33(+0.86%)
Apr 19, 2022 37.46 38.49 37.46 38.43 1,525,154 +1.14(+3.06%)
Apr 18, 2022 36.86 37.42 36.74 37.29 1,141,584 +0.28(+0.76%)
Apr 14, 2022 36.88 37.44 36.74 37.01 2,107,619 +0.16(+0.43%)
Apr 13, 2022 37.04 37.41 36.66 36.85 1,566,312 -0.21(-0.57%)
Apr 12, 2022 37.28 37.78 36.83 37.06 1,645,594 +0.21(+0.57%)
Apr 11, 2022 36.13 37.56 36.10 36.85 6,410,799 +0.44(+1.21%)
Apr 08, 2022 36.17 37.30 35.92 36.41 2,403,646 +0.07(+0.19%)
Apr 07, 2022 36.70 37.03 35.58 36.34 2,039,652 -0.88(-2.36%)
Apr 06, 2022 36.93 37.51 36.62 37.22 2,007,441 +0.14(+0.38%)
Apr 05, 2022 38.05 38.26 36.98 37.08 2,451,503 -1.71(-4.41%)
Apr 04, 2022 39.17 39.24 38.67 38.79 1,863,855 -0.57(-1.45%)
Apr 01, 2022 39.44 39.91 38.80 39.36 1,710,912 +0.46(+1.18%)
Mar 31, 2022 39.23 39.58 38.89 38.90 1,685,293 -0.72(-1.82%)
Mar 30, 2022 39.62 40.07 39.31 39.62 1,315,768 -0.46(-1.15%)
Mar 29, 2022 39.95 40.78 39.78 40.08 1,495,285 +1.51(+3.91%)
Mar 28, 2022 38.67 38.84 38.08 38.57 1,336,671 -0.02(-0.05%)
Mar 25, 2022 38.46 38.63 38.01 38.59 1,005,866 +0.07(+0.18%)
Mar 24, 2022 37.71 38.76 37.54 38.52 1,361,292 +1.11(+2.97%)
Mar 23, 2022 37.97 38.23 37.13 37.41 2,348,918 -1.04(-2.70%)
Mar 22, 2022 38.59 39.09 38.21 38.45 1,540,151 +0.07(+0.18%)
Mar 21, 2022 38.76 38.82 37.82 38.38 1,498,868 -0.24(-0.62%)
Mar 18, 2022 37.97 38.76 37.59 38.62 3,173,055 +0.27(+0.70%)
Mar 17, 2022 37.32 38.35 37.16 38.35 2,078,842 +0.19(+0.50%)
Mar 16, 2022 37.19 38.42 36.99 38.16 1,717,691 +1.64(+4.49%)
Mar 15, 2022 36.65 37.18 36.06 36.52 1,559,569 +0.21(+0.58%)
Mar 14, 2022 36.26 37.12 35.96 36.31 1,627,204 -0.01(-0.03%)
Mar 11, 2022 36.81 37.10 36.30 36.32 2,506,397 -0.40(-1.09%)
Mar 10, 2022 36.36 36.72 2,628,230 -0.74(-1.98%)
Mar 09, 2022 37.64 38.52 37.44 37.46 2,735,410 +1.34(+3.71%)
Mar 08, 2022 35.53 37.36 34.85 36.12 3,906,181 +1.10(+3.14%)
Mar 07, 2022 36.77 36.88 34.95 35.02 3,743,946 -1.91(-5.17%)
Mar 04, 2022 38.80 39.09 36.60 36.93 4,485,206 -2.98(-7.47%)
Mar 03, 2022 40.52 40.77 39.37 39.91 2,533,854 -0.71(-1.75%)
Mar 02, 2022 39.19 40.91 39.13 40.62 2,302,168 +1.79(+4.61%)
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.