Skip to main content

Borg Warner (NY: BWA )

34.91 +0.21 (+0.60%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.16 19.26 17.65 19.11 3,486,928 +0.64(+3.45%)
Jan 30, 2008 18.72 18.90 17.86 18.47 5,129,733 -0.32(-1.69%)
Jan 29, 2008 18.55 19.39 18.39 18.79 2,820,934 +0.00(+0.02%)
Jan 28, 2008 18.30 18.88 18.01 18.78 2,213,994 +0.38(+2.05%)
Jan 25, 2008 18.32 18.75 18.15 18.41 4,558,656 +0.25(+1.39%)
Jan 24, 2008 18.10 18.56 17.86 18.15 4,047,927 +0.11(+0.63%)
Jan 23, 2008 17.09 18.16 16.62 18.04 6,772,414 +0.56(+3.20%)
Jan 22, 2008 16.19 17.67 15.86 17.48 5,716,093 +0.59(+3.46%)
Jan 21, 2008 17.17 17.50 16.65 16.90 0 +0.00(+0.00%)
Jan 18, 2008 17.17 17.50 16.65 16.90 4,529,166 +0.12(+0.74%)
Jan 17, 2008 16.80 17.68 16.48 16.77 7,921,900 +1.05(+6.68%)
Jan 16, 2008 15.84 15.97 15.22 15.72 3,740,717 -0.21(-1.33%)
Jan 15, 2008 16.08 16.25 15.68 15.93 3,561,752 -0.28(-1.70%)
Jan 14, 2008 16.33 16.67 16.08 16.21 4,718,093 +0.26(+1.61%)
Jan 11, 2008 16.69 16.80 15.79 15.95 4,512,143 -0.91(-5.40%)
Jan 10, 2008 16.65 17.10 16.49 16.86 2,641,748 -0.05(-0.29%)
Jan 09, 2008 16.65 16.99 16.30 16.91 4,091,651 +0.30(+1.80%)
Jan 08, 2008 16.47 16.87 16.22 16.61 4,296,284 +0.16(+0.99%)
Jan 07, 2008 16.91 16.94 16.13 16.45 2,049,249 +0.01(+0.07%)
Jan 04, 2008 17.00 17.13 16.31 16.44 4,669,080 -0.76(-4.39%)
Jan 03, 2008 17.62 17.98 17.17 17.19 2,375,560 -0.43(-2.42%)
Jan 02, 2008 18.15 18.28 17.47 17.62 1,752,072 -0.66(-3.59%)
Jan 01, 2008 18.30 18.70 18.28 18.28 0 +0.00(+0.00%)
Dec 31, 2007 18.30 18.70 18.28 18.28 1,134,940 -0.32(-1.75%)
Dec 28, 2007 18.77 18.97 18.58 18.60 784,260 +0.11(+0.57%)
Dec 27, 2007 18.92 18.96 18.33 18.50 1,465,492 -0.49(-2.57%)
Dec 26, 2007 19.12 19.31 18.87 18.98 1,672,215 -0.22(-1.14%)
Dec 24, 2007 18.16 19.26 18.16 19.20 842,538 +0.41(+2.19%)
Dec 21, 2007 18.20 18.79 17.98 18.79 3,137,644 +0.69(+3.82%)
Dec 20, 2007 18.11 18.26 17.84 18.10 2,333,084 +0.16(+0.88%)
Dec 19, 2007 18.02 18.34 17.91 17.94 1,897,508 -0.15(-0.86%)
Dec 18, 2007 18.45 18.51 17.90 18.10 2,586,948 +8.94(+97.61%)
Dec 17, 2007 9.156 9.185 9.053 9.158 3,311,985 -0.02(-0.19%)
Dec 14, 2007 9.142 9.343 9.092 9.175 3,974,012 +0.04(+0.49%)
Dec 13, 2007 9.174 9.220 9.072 9.130 1,800,494 -0.07(-0.73%)
Dec 12, 2007 9.373 9.543 9.176 9.197 2,292,923 +0.01(+0.10%)
Dec 11, 2007 9.585 9.677 9.181 9.188 2,459,522 -0.35(-3.72%)
Dec 10, 2007 9.429 9.549 9.394 9.543 3,370,653 +0.20(+2.12%)
Dec 07, 2007 9.467 9.467 9.326 9.344 2,109,786 -0.09(-1.00%)
Dec 06, 2007 9.180 9.452 9.180 9.439 4,190,199 +0.23(+2.47%)
Dec 05, 2007 9.209 9.305 9.058 9.211 4,099,891 +0.14(+1.50%)
Dec 04, 2007 8.904 9.223 8.881 9.075 3,105,259 -0.09(-1.03%)
Dec 03, 2007 9.132 9.268 9.045 9.170 3,223,389 +0.05(+0.56%)
Nov 30, 2007 9.305 9.419 9.108 9.119 2,497,662 -0.10(-1.09%)
Nov 29, 2007 9.278 9.336 9.144 9.219 1,383,069 -0.12(-1.25%)
Nov 28, 2007 9.086 9.357 8.999 9.336 1,927,279 +0.34(+3.74%)
Nov 27, 2007 8.789 9.024 8.672 8.999 4,454,819 +0.18(+2.04%)
Nov 26, 2007 8.897 9.087 8.803 8.819 2,936,223 -0.10(-1.12%)
Nov 23, 2007 8.966 9.058 8.848 8.919 1,220,464 +0.03(+0.29%)
Nov 21, 2007 9.028 9.047 8.893 8.893 2,596,563 -0.18(-1.97%)
Nov 20, 2007 9.050 9.217 8.953 9.072 3,468,122 +0.09(+0.98%)
Nov 19, 2007 9.310 9.310 8.951 8.984 2,990,732 -0.37(-4.00%)
Nov 16, 2007 9.487 9.487 9.169 9.359 3,600,395 -0.08(-0.83%)
Nov 15, 2007 9.532 9.769 9.407 9.437 3,920,536 +0.02(+0.19%)
Nov 14, 2007 9.526 9.530 9.333 9.419 3,468,652 -0.02(-0.21%)
Nov 13, 2007 9.402 9.512 9.298 9.439 2,248,320 +0.08(+0.88%)
Nov 12, 2007 9.292 9.506 9.292 9.357 2,539,458 +0.08(+0.82%)
Nov 09, 2007 9.458 9.541 9.238 9.280 2,051,632 -0.31(-3.19%)
Nov 08, 2007 9.560 9.651 9.287 9.586 1,941,205 +0.07(+0.74%)
Nov 07, 2007 9.698 9.722 9.493 9.515 2,419,263 -0.28(-2.88%)
Nov 06, 2007 9.762 9.907 9.595 9.797 4,428,385 +0.03(+0.29%)
Nov 05, 2007 9.015 9.845 9.015 9.769 1,886,924 -0.02(-0.16%)
Nov 02, 2007 9.907 9.960 9.640 9.785 2,633,802 -0.10(-0.99%)
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.