Borg Warner (NY: BWA )

45.23 USD -1.77 (-3.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 29.58 30.31 29.54 30.19 2,868,988 +0.22(+0.74%)
Nov 29, 2010 30.07 30.11 29.31 29.97 3,185,040 -0.34(-1.12%)
Nov 26, 2010 30.28 30.45 30.07 30.31 1,521,058 -0.15(-0.49%)
Nov 24, 2010 30.12 30.46 30.46 30.46 3,547,334 +0.50(+1.69%)
Nov 23, 2010 30.04 30.36 29.75 29.95 2,799,384 -0.42(-1.38%)
Nov 22, 2010 29.82 30.50 29.70 30.38 3,155,742 +0.43(+1.45%)
Nov 19, 2010 29.61 30.20 29.41 29.94 2,512,436 +0.21(+0.71%)
Nov 18, 2010 29.42 30.47 29.28 29.73 3,836,770 +0.64(+2.20%)
Nov 17, 2010 28.38 29.32 28.35 29.09 2,423,364 +0.84(+2.99%)
Nov 16, 2010 28.91 29.47 28.06 28.25 4,687,156 -0.67(-2.32%)
Nov 15, 2010 28.92 29.44 28.82 28.92 1,947,724 +0.10(+0.35%)
Nov 12, 2010 29.15 29.41 28.58 28.82 1,688,234 -0.61(-2.07%)
Nov 11, 2010 28.99 29.65 28.89 29.42 1,361,348 +0.09(+0.32%)
Nov 10, 2010 28.91 29.39 28.59 29.33 2,151,712 +0.47(+1.65%)
Nov 09, 2010 29.63 29.69 28.64 28.86 2,255,414 -0.59(-1.99%)
Nov 08, 2010 29.48 29.64 29.18 29.44 2,395,164 -0.19(-0.64%)
Nov 05, 2010 29.29 29.64 29.17 29.63 3,398,194 +0.37(+1.26%)
Nov 04, 2010 28.69 29.39 28.69 29.26 1,704,248 +0.91(+3.19%)
Nov 03, 2010 28.22 28.44 27.86 28.36 1,919,142 +0.22(+0.76%)
Nov 02, 2010 28.23 28.39 28.05 28.14 1,326,980 +0.12(+0.43%)
Nov 01, 2010 28.27 28.49 27.81 28.02 2,321,158 -0.04(-0.12%)
Oct 29, 2010 27.80 28.21 27.64 28.05 1,884,174 +0.14(+0.50%)
Oct 28, 2010 27.86 27.97 27.46 27.92 2,692,836 +0.32(+1.14%)
Oct 27, 2010 26.55 27.67 26.20 27.60 5,499,200 +0.46(+1.71%)
Oct 25, 2010 27.22 27.50 27.03 27.14 2,511,858 +0.10(+0.39%)
Oct 22, 2010 27.23 27.23 26.91 27.03 2,364,104 -0.02(-0.09%)
Oct 21, 2010 27.20 27.44 26.80 27.05 2,273,162 -0.08(-0.31%)
Oct 20, 2010 26.82 27.50 26.81 27.14 1,650,740 +0.46(+1.72%)
Oct 19, 2010 26.61 27.09 26.34 26.68 2,174,136 -0.39(-1.44%)
Oct 18, 2010 27.18 27.34 26.94 27.07 1,505,622 -0.02(-0.09%)
Oct 15, 2010 27.21 27.41 26.52 27.09 3,100,610 +0.22(+0.82%)
Oct 14, 2010 27.04 27.20 26.67 26.88 1,720,880 -0.16(-0.59%)
Oct 13, 2010 26.82 27.43 26.62 27.04 2,348,660 +0.48(+1.81%)
Oct 12, 2010 25.89 26.78 25.53 26.55 4,572,042 +0.29(+1.12%)
Oct 11, 2010 26.35 26.43 26.08 26.26 1,844,222 -0.15(-0.57%)
Oct 08, 2010 26.41 26.57 25.73 26.41 2,762,696 +0.64(+2.48%)
Oct 07, 2010 26.21 26.29 25.59 25.77 2,224 -0.32(-1.25%)
Oct 06, 2010 26.50 26.64 25.71 26.09 5,921,220 -0.54(-2.05%)
Oct 05, 2010 26.27 26.86 26.27 26.64 3,470 +0.60(+2.32%)
Oct 04, 2010 26.04 26.26 25.67 26.04 2,115,004 -0.05(-0.21%)
Oct 01, 2010 26.09 26.74 25.68 26.09 2,985,996 -0.22(-0.84%)
Sep 30, 2010 26.31 26.71 25.94 26.31 29,092 +0.49(+1.88%)
Sep 29, 2010 25.83 26.08 25.67 25.83 4,259,294 -0.04(-0.14%)
Sep 28, 2010 25.30 25.98 25.05 25.86 928 +0.68(+2.70%)
Sep 27, 2010 24.88 25.45 24.84 25.18 2,334,082 +0.34(+1.37%)
Sep 24, 2010 24.34 25.00 24.30 24.84 2,519,146 +0.98(+4.13%)
Sep 23, 2010 24.07 24.40 23.59 23.86 1,552 -0.55(-2.25%)
Sep 22, 2010 24.32 24.75 24.20 24.41 3,081,778 +0.08(+0.31%)
Sep 21, 2010 24.24 24.61 24.09 24.33 850 +0.14(+0.58%)
Sep 20, 2010 24.03 24.42 23.92 24.19 1,740,104 +0.36(+1.53%)
Sep 17, 2010 23.83 23.92 23.46 23.83 2,590,256 -0.01(-0.06%)
Sep 15, 2010 23.55 23.92 23.36 23.84 2,239,270 +0.14(+0.59%)
Sep 14, 2010 23.81 24.00 23.51 23.70 51,978 -0.14(-0.59%)
Sep 13, 2010 23.43 24.25 23.43 23.84 4,925,618 +0.65(+2.80%)
Sep 10, 2010 23.14 23.37 23.03 23.19 3,034,000 +0.10(+0.43%)
Sep 09, 2010 23.62 23.84 22.96 23.09 8,398 -0.21(-0.90%)
Sep 08, 2010 23.26 23.34 22.83 23.30 398 -0.51(-2.14%)
Sep 07, 2010 24.04 24.17 23.71 23.81 25,262 -0.40(-1.65%)
Sep 03, 2010 23.64 24.52 23.53 24.21 4,121,648 +0.84(+3.62%)
Sep 02, 2010 22.79 23.43 22.78 23.36 29,916 +0.50(+2.19%)
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.