Borg Warner (NY: BWA )

31.72 +0.05 (+0.16%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.36(-0.96%)
Jan 29, 2013 38.03 38.09 37.56 37.95 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 38.27 2,006,500 +0.70(+1.88%)
Jan 23, 2013 37.67 38.02 37.39 37.56 1,720,318 -0.21(-0.57%)
Jan 22, 2013 37.86 38.04 37.53 37.77 1,840,220 -0.04(-0.11%)
Jan 18, 2013 37.95 38.01 37.16 37.81 2,496,294 -0.19(-0.49%)
Jan 17, 2013 38.08 38.17 37.68 38.00 1,954,302 +0.23(+0.60%)
Jan 16, 2013 37.50 38.73 37.45 37.77 5,086,120 +0.96(+2.61%)
Jan 15, 2013 35.59 37.00 35.59 36.81 2,385,018 +0.83(+2.31%)
Jan 14, 2013 35.88 36.09 35.51 35.98 1,346,270 +0.13(+0.38%)
Jan 11, 2013 36.23 36.34 35.70 35.85 1,267,890 -0.38(-1.06%)
Jan 10, 2013 36.69 36.69 36.05 36.23 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 36.73 36.07 36.24 2,099,714 -0.50(-1.36%)
Jan 07, 2013 36.67 36.91 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%)
Jan 02, 2013 37.27 37.30 35.77 37.26 3,187,776 +1.49(+4.17%)
Dec 31, 2012 34.92 35.92 34.71 35.77 1,950,276 +0.74(+2.11%)
Dec 28, 2012 34.90 35.28 34.73 35.02 2,211,186 -0.21(-0.60%)
Dec 27, 2012 34.67 35.34 34.61 35.23 2,156,274 +0.52(+1.51%)
Dec 26, 2012 34.48 34.92 34.42 34.71 1,835,380 +0.26(+0.74%)
Dec 24, 2012 34.31 34.48 34.05 34.45 869,018 +0.13(+0.39%)
Dec 21, 2012 33.91 34.37 33.46 34.32 3,768,270 +0.04(+0.12%)
Dec 20, 2012 33.97 34.31 33.84 34.28 2,571,820 +0.30(+0.88%)
Dec 19, 2012 33.92 34.49 33.92 33.98 2,815,964 +0.23(+0.68%)
Dec 18, 2012 33.34 33.86 33.23 33.75 2,469,366 +0.52(+1.56%)
Dec 17, 2012 33.42 33.56 33.09 33.23 4,039,354 -0.01(-0.02%)
Dec 14, 2012 33.12 33.49 33.12 33.23 1,975,672 +0.00(+0.00%)
Dec 13, 2012 33.49 33.64 33.10 33.23 3,033,668 -0.27(-0.79%)
Dec 12, 2012 33.58 34.00 33.40 33.50 2,582,792 -0.03(-0.09%)
Dec 11, 2012 33.91 33.94 33.40 33.53 2,586,942 -0.24(-0.73%)
Dec 10, 2012 33.65 33.84 33.47 33.77 1,326,632 +0.15(+0.45%)
Dec 07, 2012 33.45 33.68 33.26 33.62 1,447,464 +0.41(+1.25%)
Dec 06, 2012 33.26 33.34 33.08 33.21 1,744,230 -0.02(-0.06%)
Dec 05, 2012 33.35 33.74 33.13 33.23 2,130,564 -0.09(-0.26%)
Dec 04, 2012 33.10 33.46 33.09 33.31 1,654,648 +0.16(+0.50%)
Nov 30, 2012 33.09 33.24 32.73 33.15 2,381,734 -0.02(-0.08%)
Nov 29, 2012 32.88 33.19 32.59 33.17 1,649,386 +0.58(+1.78%)
Nov 28, 2012 32.19 32.80 32.13 32.59 2,130,400 +0.12(+0.38%)
Nov 27, 2012 32.25 33.11 31.80 32.47 2,089,946 +0.08(+0.25%)
Nov 26, 2012 32.28 32.52 32.27 32.39 2,813,470 -0.26(-0.80%)
Nov 23, 2012 32.20 32.67 32.04 32.65 544,318 +0.79(+2.48%)
Nov 21, 2012 31.87 32.31 31.60 31.86 2,267,312 +0.10(+0.31%)
Nov 20, 2012 31.70 32.02 31.48 31.76 1,928,930 +0.02(+0.05%)
Nov 19, 2012 31.45 31.94 31.45 31.75 2,523,590 +0.87(+2.82%)
Nov 16, 2012 30.27 31.27 30.27 30.88 3,330,964 -0.09(-0.29%)
Nov 15, 2012 30.70 31.36 30.63 30.96 2,758,438 +0.25(+0.81%)
Nov 14, 2012 31.14 31.34 30.57 30.71 3,134,586 -0.36(-1.16%)
Nov 13, 2012 31.07 31.45 31.04 31.07 2,057,198 -0.18(-0.58%)
Nov 12, 2012 31.79 31.87 31.22 31.25 2,112,576 -0.36(-1.14%)
Nov 09, 2012 31.05 31.91 31.00 31.61 2,848,956 +0.56(+1.80%)
Nov 08, 2012 32.73 32.73 31.05 31.05 4,460,544 -1.51(-4.62%)
Nov 07, 2012 33.32 33.32 32.39 32.56 3,501,100 -1.49(-4.38%)
Nov 06, 2012 33.65 34.20 33.49 34.05 1,812,938 +0.40(+1.19%)
Nov 05, 2012 33.10 33.79 33.00 33.65 1,831,916 +0.48(+1.43%)
Nov 02, 2012 33.74 33.88 33.07 33.17 2,167,242 -0.25(-0.73%)
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.