Borg Warner (NY: BWA )

49.76 USD -0.12 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.79 38.98 38.28 38.67 1,470,340 -0.23(-0.59%)
Mar 27, 2013 38.40 38.99 38.15 38.90 1,431,262 +0.21(+0.54%)
Mar 26, 2013 38.23 38.70 37.93 38.69 1,444,634 +0.68(+1.79%)
Mar 25, 2013 38.55 38.59 37.67 38.01 2,132,524 -0.20(-0.52%)
Mar 22, 2013 38.76 38.79 38.00 38.21 1,239,518 -0.35(-0.92%)
Mar 21, 2013 38.80 39.05 38.33 38.56 2,493,512 -0.66(-1.67%)
Mar 20, 2013 39.22 39.54 39.09 39.22 1,651,100 +0.23(+0.58%)
Mar 19, 2013 39.38 39.68 38.63 38.99 2,240,140 -0.30(-0.75%)
Mar 18, 2013 39.26 39.49 38.51 39.29 2,051,238 -0.59(-1.48%)
Mar 15, 2013 40.05 40.05 39.64 39.88 2,139,736 -0.08(-0.21%)
Mar 14, 2013 39.67 40.03 39.49 39.97 2,198,102 +0.40(+1.01%)
Mar 13, 2013 39.58 39.72 39.35 39.56 1,396,526 -0.08(-0.19%)
Mar 12, 2013 39.75 39.94 39.42 39.64 1,710,908 -0.10(-0.24%)
Mar 11, 2013 39.58 39.95 39.42 39.74 1,954,338 -0.01(-0.04%)
Mar 08, 2013 38.97 39.80 38.83 39.75 1,937,012 +0.99(+2.57%)
Mar 07, 2013 38.66 39.13 38.53 38.76 2,067,610 +0.17(+0.43%)
Mar 06, 2013 37.85 38.77 37.79 38.59 2,403,828 +0.83(+2.20%)
Mar 05, 2013 37.55 37.83 37.46 37.76 2,560,174 +0.43(+1.17%)
Mar 04, 2013 37.40 37.55 36.99 37.33 1,231,586 -0.21(-0.56%)
Mar 01, 2013 36.98 37.87 36.78 37.53 2,366,780 +0.33(+0.89%)
Feb 28, 2013 37.33 37.62 37.21 37.21 1,762,794 -0.21(-0.57%)
Feb 27, 2013 36.66 37.56 36.42 37.42 1,317,096 +0.75(+2.05%)
Feb 26, 2013 36.65 36.72 36.03 36.67 1,287,560 +0.28(+0.77%)
Feb 25, 2013 37.51 37.70 36.38 36.39 1,801,590 -0.83(-2.24%)
Feb 22, 2013 37.38 37.56 36.92 37.22 1,870,180 +0.03(+0.09%)
Feb 21, 2013 37.61 37.72 36.81 37.19 2,444,364 -0.65(-1.70%)
Feb 20, 2013 38.38 38.49 37.81 37.83 1,697,034 -0.57(-1.47%)
Feb 19, 2013 38.11 38.60 38.06 38.40 2,419,866 +0.35(+0.91%)
Feb 15, 2013 37.60 38.47 37.36 38.05 3,755,558 +0.48(+1.29%)
Feb 14, 2013 37.45 38.35 37.08 37.57 3,869,736 -0.01(-0.04%)
Feb 13, 2013 37.88 38.08 37.40 37.58 2,573,162 -0.12(-0.32%)
Feb 12, 2013 37.42 37.90 37.42 37.71 2,890,444 +0.24(+0.64%)
Feb 11, 2013 37.38 37.67 37.22 37.47 852,006 -0.01(-0.01%)
Feb 08, 2013 36.75 37.47 36.69 37.47 1,137,494 +0.78(+2.11%)
Feb 07, 2013 37.16 37.32 36.33 36.70 1,303,036 -0.37(-1.00%)
Feb 06, 2013 36.91 37.38 36.90 37.06 1,303,278 +0.41(+1.12%)
Feb 04, 2013 36.85 36.95 36.54 36.65 1,940,254 -0.60(-1.61%)
Feb 01, 2013 37.45 37.69 36.72 37.26 3,269,476 +0.17(+0.44%)
Jan 31, 2013 37.50 37.50 36.97 37.09 2,231,352 -0.50(-1.33%)
Jan 30, 2013 37.84 38.12 37.55 37.59 1,931,766 -0.37(-0.96%)
Jan 29, 2013 38.03 38.10 37.56 37.96 1,905,792 -0.17(-0.45%)
Jan 28, 2013 38.74 39.21 38.12 38.12 2,042,554 -0.52(-1.35%)
Jan 25, 2013 38.42 38.79 38.23 38.65 2,104,502 +0.38(+0.99%)
Jan 24, 2013 37.60 38.39 37.45 38.26 2,006,500 +0.70(+1.88%)
Jan 23, 2013 37.67 38.03 37.39 37.56 1,720,318 -0.22(-0.57%)
Jan 22, 2013 37.86 38.04 37.53 37.78 1,840,220 -0.04(-0.11%)
Jan 18, 2013 37.96 38.01 37.17 37.81 2,496,294 -0.19(-0.49%)
Jan 17, 2013 38.08 38.17 37.68 38.00 1,954,302 +0.22(+0.60%)
Jan 16, 2013 37.50 38.74 37.45 37.78 5,086,120 +0.96(+2.61%)
Jan 15, 2013 35.58 37.00 35.58 36.81 2,385,018 +0.83(+2.31%)
Jan 14, 2013 35.88 36.09 35.51 35.99 1,346,270 +0.14(+0.38%)
Jan 11, 2013 36.22 36.34 35.71 35.85 1,267,890 -0.39(-1.06%)
Jan 10, 2013 36.69 36.69 36.04 36.24 1,658,162 -0.07(-0.19%)
Jan 09, 2013 36.48 36.76 36.23 36.30 1,373,414 +0.06(+0.17%)
Jan 08, 2013 36.65 36.74 36.07 36.24 2,099,714 -0.50(-1.36%)
Jan 07, 2013 36.67 36.90 36.45 36.74 3,441,116 -0.15(-0.41%)
Jan 04, 2013 37.40 37.44 36.62 36.90 3,607,466 -0.30(-0.81%)
Jan 03, 2013 37.09 37.50 36.89 37.20 2,483,616 -0.06(-0.16%)
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.