Skip to main content

Borg Warner (NY: BWA )

32.79 -0.11 (-0.33%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.64 14.69 14.34 14.38 3,169,395 -0.21(-1.47%)
Feb 25, 2010 14.38 14.64 14.20 14.59 3,243,469 -0.05(-0.31%)
Feb 24, 2010 14.38 14.78 14.38 14.64 3,098,733 +0.26(+1.79%)
Feb 23, 2010 14.67 14.93 14.29 14.38 4,707,594 -0.30(-2.06%)
Feb 22, 2010 14.42 14.78 14.38 14.69 3,645,767 +0.35(+2.44%)
Feb 19, 2010 14.25 14.41 14.18 14.34 3,075,006 +0.10(+0.73%)
Feb 18, 2010 14.22 14.35 14.16 14.23 3,636,125 -0.04(-0.30%)
Feb 17, 2010 14.29 14.47 14.22 14.27 3,035,356 +0.07(+0.46%)
Feb 16, 2010 14.25 14.29 14.05 14.21 2,859,117 +0.15(+1.04%)
Feb 12, 2010 13.53 14.06 14.06 14.06 9,260,870 +0.38(+2.75%)
Feb 11, 2010 14.14 14.19 13.61 13.69 6,267,459 -0.22(-1.57%)
Feb 10, 2010 13.72 14.05 13.58 13.91 4,022,043 +0.10(+0.72%)
Feb 09, 2010 13.76 14.08 13.63 13.81 7,475,910 +0.23(+1.73%)
Feb 08, 2010 13.39 13.78 13.27 13.57 3,690,894 +0.25(+1.87%)
Feb 05, 2010 13.52 13.56 13.00 13.32 5,113,852 -0.23(-1.73%)
Feb 04, 2010 14.05 14.05 13.55 13.56 2,280,551 -0.66(-4.67%)
Feb 03, 2010 13.82 14.37 13.82 14.22 3,777,875 +0.32(+2.29%)
Feb 02, 2010 13.76 13.99 13.57 13.90 2,605,840 +0.24(+1.77%)
Feb 01, 2010 13.55 13.80 13.50 13.66 2,829,783 +0.19(+1.42%)
Jan 29, 2010 13.22 13.81 13.22 13.47 5,278,823 +0.26(+2.01%)
Jan 28, 2010 13.57 13.63 13.05 13.20 3,988,690 -0.33(-2.44%)
Jan 27, 2010 13.80 13.91 13.19 13.53 4,982,411 -0.37(-2.68%)
Jan 26, 2010 14.17 14.34 13.89 13.91 2,522,069 -0.31(-2.16%)
Jan 25, 2010 14.11 14.55 13.94 14.21 2,860,224 +0.21(+1.54%)
Jan 22, 2010 14.17 14.38 13.94 14.00 2,844,748 -0.14(-1.00%)
Jan 21, 2010 14.32 14.52 14.03 14.14 4,821,590 -0.13(-0.89%)
Jan 20, 2010 14.26 14.32 14.13 14.27 2,604,486 -0.20(-1.35%)
Jan 19, 2010 14.35 14.55 14.22 14.46 3,618,679 +0.13(+0.88%)
Jan 15, 2010 14.58 14.34 14.34 14.34 8,778,886 -0.20(-1.40%)
Jan 14, 2010 13.73 14.62 13.70 14.54 5,840,710 +0.81(+5.93%)
Jan 13, 2010 13.67 13.82 13.59 13.73 5,137,404 +0.10(+0.70%)
Jan 12, 2010 13.91 14.04 13.59 13.63 5,045,222 -0.36(-2.58%)
Jan 11, 2010 14.13 14.22 13.91 13.99 3,758,332 -0.02(-0.16%)
Jan 08, 2010 14.19 14.27 13.97 14.01 3,257,301 -0.26(-1.83%)
Jan 07, 2010 14.01 14.31 13.84 14.27 3,376,648 +0.19(+1.36%)
Jan 06, 2010 13.58 14.12 13.55 14.08 5,433,175 +0.50(+3.67%)
Jan 05, 2010 12.97 13.64 12.95 13.58 3,457,249 +0.62(+4.77%)
Jan 04, 2010 12.84 13.06 12.83 12.97 1,674,986 +0.21(+1.69%)
Dec 31, 2009 13.04 12.75 12.75 12.75 3,509,886 -0.25(-1.92%)
Dec 30, 2009 12.93 13.05 12.85 13.00 1,113,943 -0.00(-0.03%)
Dec 29, 2009 13.09 13.17 12.99 13.00 889,544 -0.08(-0.59%)
Dec 28, 2009 13.13 13.19 13.02 13.08 881,168 -0.01(-0.09%)
Dec 24, 2009 13.00 13.16 12.95 13.09 317,559 +0.10(+0.77%)
Dec 23, 2009 12.95 13.05 12.91 12.99 939,504 +0.07(+0.53%)
Dec 22, 2009 12.75 12.95 12.69 12.92 1,947,502 +0.18(+1.39%)
Dec 21, 2009 12.77 12.84 12.58 12.75 1,549,420 +0.06(+0.48%)
Dec 18, 2009 12.73 12.83 12.47 12.69 3,657,314 -0.01(-0.06%)
Dec 17, 2009 12.39 12.74 12.29 12.69 3,304,233 +0.12(+0.92%)
Dec 16, 2009 12.40 12.61 12.30 12.58 2,901,656 +0.23(+1.83%)
Dec 15, 2009 12.18 12.42 12.18 12.35 2,527,426 +0.09(+0.72%)
Dec 14, 2009 12.29 12.30 12.23 12.26 2,777,263 +0.27(+2.24%)
Dec 11, 2009 11.88 12.02 11.75 11.99 2,114,365 +0.28(+2.39%)
Dec 10, 2009 11.77 11.89 11.66 11.71 1,007,305 -0.00(-0.03%)
Dec 09, 2009 11.64 11.75 11.51 11.72 1,886,277 +0.08(+0.66%)
Dec 08, 2009 11.78 11.80 11.50 11.64 2,194,153 -0.26(-2.16%)
Dec 07, 2009 12.20 12.20 11.86 11.90 3,280,996 +0.00(+0.00%)
Dec 04, 2009 12.02 12.21 11.61 11.90 2,980,696 +0.14(+1.21%)
Dec 03, 2009 11.87 12.06 11.75 11.76 1,418,896 -0.17(-1.42%)
Dec 02, 2009 11.81 12.10 11.77 11.93 2,913,727 +0.13(+1.11%)
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.