Skip to main content

Borg Warner (NY: BWA )

34.78 +0.08 (+0.23%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.73 23.33 22.39 22.85 4,951,843 -0.38(-1.64%)
Sep 29, 2011 23.12 23.55 22.50 23.23 6,518,020 +0.60(+2.63%)
Sep 28, 2011 23.53 23.66 22.61 22.64 5,114,323 -0.80(-3.40%)
Sep 27, 2011 22.82 24.22 22.81 23.43 7,846,764 +1.10(+4.94%)
Sep 26, 2011 22.66 23.08 21.67 22.33 6,622,109 -0.28(-1.24%)
Sep 23, 2011 22.52 22.87 22.14 22.61 6,256,470 -0.09(-0.40%)
Sep 22, 2011 22.55 23.33 22.26 22.70 7,347,443 -1.21(-5.05%)
Sep 21, 2011 25.79 25.94 23.91 23.91 5,819,199 -2.14(-8.22%)
Sep 20, 2011 26.16 26.36 25.68 26.05 4,896,190 -0.10(-0.39%)
Sep 19, 2011 25.66 26.36 25.40 26.15 2,726,555 -0.06(-0.22%)
Sep 16, 2011 26.45 26.51 25.99 26.21 2,986,815 -0.04(-0.16%)
Sep 15, 2011 26.01 26.52 25.79 26.25 2,798,193 +0.66(+2.60%)
Sep 14, 2011 25.37 26.01 24.74 25.59 3,187,748 +0.54(+2.17%)
Sep 13, 2011 25.03 25.50 24.76 25.04 3,405,893 +0.09(+0.35%)
Sep 12, 2011 24.43 25.15 24.20 24.96 3,410,687 +0.11(+0.43%)
Sep 09, 2011 25.30 25.42 24.40 24.85 4,204,353 -0.80(-3.12%)
Sep 08, 2011 26.04 26.33 25.44 25.65 2,791,703 -0.73(-2.78%)
Sep 07, 2011 25.96 26.49 25.75 26.38 2,830,350 +0.90(+3.53%)
Sep 06, 2011 24.79 25.62 24.44 25.48 3,305,033 -0.22(-0.84%)
Sep 02, 2011 26.27 26.37 25.15 25.70 3,541,158 -1.27(-4.70%)
Sep 01, 2011 26.94 27.52 26.59 26.97 3,285,759 +0.02(+0.06%)
Aug 31, 2011 26.89 27.73 26.62 26.95 3,799,083 +0.34(+1.26%)
Aug 30, 2011 26.60 26.88 26.07 26.62 4,571,695 -0.11(-0.40%)
Aug 29, 2011 26.20 26.84 26.13 26.72 3,074,646 +0.88(+3.42%)
Aug 26, 2011 25.13 26.09 24.72 25.84 2,686,341 +0.46(+1.81%)
Aug 25, 2011 26.08 26.34 25.24 25.38 2,921,044 -0.45(-1.73%)
Aug 24, 2011 24.96 25.98 24.68 25.82 4,260,682 +0.74(+2.95%)
Aug 23, 2011 23.99 25.22 23.91 25.08 3,847,288 +1.21(+5.08%)
Aug 22, 2011 24.65 24.71 23.70 23.87 3,970,166 -0.08(-0.33%)
Aug 19, 2011 24.44 24.96 23.56 23.95 5,135,775 -0.98(-3.94%)
Aug 18, 2011 25.13 25.16 24.12 24.93 7,852,951 -1.11(-4.26%)
Aug 17, 2011 26.77 27.10 25.75 26.04 3,588,254 -0.60(-2.27%)
Aug 16, 2011 26.64 27.15 26.33 26.65 4,522,144 -0.28(-1.04%)
Aug 15, 2011 26.64 26.98 26.64 26.93 3,758,182 +0.61(+2.32%)
Aug 12, 2011 25.91 26.47 25.52 26.32 3,988,539 +0.79(+3.11%)
Aug 11, 2011 24.23 26.04 24.04 25.52 4,094,095 +1.35(+5.59%)
Aug 10, 2011 24.49 25.36 23.96 24.17 8,294,828 -1.03(-4.08%)
Aug 09, 2011 24.42 25.20 23.28 25.20 7,172,011 +1.58(+6.68%)
Aug 08, 2011 24.42 25.08 23.44 23.62 7,841,943 -2.23(-8.63%)
Aug 05, 2011 27.02 27.06 24.98 25.85 7,329,244 -0.71(-2.67%)
Aug 04, 2011 28.34 28.72 26.56 26.56 6,146,200 -2.18(-7.58%)
Aug 03, 2011 28.60 29.07 28.02 28.74 4,484,780 +0.06(+0.21%)
Aug 02, 2011 29.85 29.97 28.61 28.68 5,999,773 -1.46(-4.84%)
Aug 01, 2011 30.60 30.60 29.76 30.14 3,538,266 +0.08(+0.25%)
Jul 29, 2011 29.71 30.55 29.37 30.06 6,412,406 +0.05(+0.15%)
Jul 28, 2011 27.68 30.83 27.68 30.02 10,579,692 +2.96(+10.94%)
Jul 27, 2011 27.87 28.00 27.00 27.06 4,101,543 -0.96(-3.41%)
Jul 26, 2011 28.45 28.47 27.91 28.01 1,484,983 -0.54(-1.88%)
Jul 25, 2011 28.43 28.86 28.33 28.55 1,502,202 -0.21(-0.72%)
Jul 22, 2011 28.86 29.07 28.74 28.75 1,335,301 -0.08(-0.28%)
Jul 21, 2011 28.78 28.96 28.32 28.83 1,719,186 +0.12(+0.41%)
Jul 20, 2011 28.83 28.87 28.37 28.72 2,813,629 -0.02(-0.07%)
Jul 19, 2011 28.62 28.88 28.38 28.74 1,891,207 +0.37(+1.32%)
Jul 18, 2011 28.77 28.78 27.74 28.36 4,755,505 -0.51(-1.78%)
Jul 15, 2011 29.23 29.36 28.57 28.88 4,042,627 -0.25(-0.87%)
Jul 14, 2011 29.77 30.19 29.00 29.13 3,316,141 -0.48(-1.62%)
Jul 13, 2011 30.00 30.06 29.51 29.61 3,403,194 -0.19(-0.65%)
Jul 12, 2011 29.59 30.03 29.48 29.80 3,133,467 -0.01(-0.04%)
Jul 11, 2011 29.86 29.93 29.46 29.81 2,841,792 -0.46(-1.53%)
Jul 08, 2011 30.00 30.37 29.88 30.28 2,806,769 -0.30(-0.98%)
Jul 07, 2011 30.64 30.95 30.52 30.57 2,438,103 +0.22(+0.72%)
Jul 06, 2011 30.43 30.54 30.12 30.36 3,192,762 -0.10(-0.32%)
Jul 05, 2011 30.54 30.73 30.23 30.45 3,940,085 -0.03(-0.10%)
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.