Skip to main content

Borg Warner (NY: BWA )

34.85 +0.15 (+0.43%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.43 42.43 42.43 42.43 1,189,092 -0.04(-0.09%)
Dec 30, 2013 42.25 42.60 41.98 42.47 1,017,621 +0.10(+0.23%)
Dec 27, 2013 42.29 42.49 42.11 42.37 917,874 +0.06(+0.14%)
Dec 26, 2013 42.63 42.71 42.07 42.31 1,657,930 -0.08(-0.18%)
Dec 24, 2013 42.46 42.50 42.20 42.38 399,912 +0.02(+0.04%)
Dec 23, 2013 42.12 42.57 42.12 42.37 1,455,648 +0.61(+1.47%)
Dec 20, 2013 41.63 41.82 41.34 41.75 2,688,435 +0.33(+0.79%)
Dec 19, 2013 42.27 42.35 41.05 41.43 2,983,091 -0.96(-2.27%)
Dec 18, 2013 41.91 42.39 40.81 42.39 3,016,667 +0.36(+0.85%)
Dec 17, 2013 41.47 42.08 41.36 42.04 1,765,930 +0.53(+1.27%)
Dec 16, 2013 40.98 41.55 40.79 41.51 3,566,223 +0.69(+1.69%)
Dec 13, 2013 40.59 41.12 40.53 40.82 1,329,403 +0.31(+0.77%)
Dec 12, 2013 40.19 40.66 39.89 40.51 1,553,884 +0.21(+0.52%)
Dec 11, 2013 41.56 41.56 40.06 40.30 1,981,926 -1.05(-2.53%)
Dec 10, 2013 40.73 41.39 40.73 41.34 2,129,153 +0.39(+0.96%)
Dec 09, 2013 40.73 41.17 40.62 40.95 1,576,404 +0.32(+0.79%)
Dec 06, 2013 40.65 40.70 40.33 40.63 1,413,589 +0.58(+1.46%)
Dec 05, 2013 39.47 40.07 39.32 40.04 1,998,843 +0.47(+1.18%)
Dec 04, 2013 39.51 39.94 39.24 39.58 1,451,314 -0.10(-0.26%)
Dec 03, 2013 40.09 40.13 39.46 39.68 1,883,262 -0.55(-1.37%)
Dec 02, 2013 40.80 40.94 40.13 40.23 1,987,634 -0.44(-1.07%)
Nov 29, 2013 40.44 41.01 40.44 40.67 806,345 +0.17(+0.41%)
Nov 27, 2013 40.24 40.55 40.06 40.50 726,772 +0.41(+1.03%)
Nov 26, 2013 40.12 40.41 39.81 40.09 1,814,544 -0.04(-0.10%)
Nov 25, 2013 40.48 40.48 39.84 40.13 1,178,672 -0.16(-0.39%)
Nov 22, 2013 40.34 40.51 40.02 40.28 2,047,579 +0.00(+0.00%)
Nov 21, 2013 39.16 40.53 39.16 40.28 3,140,941 +1.38(+3.54%)
Nov 20, 2013 38.81 39.26 38.69 38.90 2,111,559 +0.14(+0.35%)
Nov 19, 2013 39.37 39.58 38.70 38.77 2,390,020 -0.63(-1.60%)
Nov 18, 2013 39.68 40.08 39.33 39.40 1,897,145 -0.19(-0.47%)
Nov 15, 2013 38.99 39.71 38.76 39.58 2,114,302 +0.84(+2.17%)
Nov 14, 2013 38.67 38.89 38.21 38.74 2,093,361 +0.46(+1.21%)
Nov 13, 2013 37.92 38.41 37.72 38.28 2,949,252 +0.17(+0.46%)
Nov 12, 2013 38.34 38.50 37.84 38.10 2,517,463 -0.25(-0.64%)
Nov 11, 2013 38.60 38.71 38.27 38.35 1,788,801 -0.07(-0.18%)
Nov 08, 2013 38.25 38.70 38.09 38.42 3,135,754 +0.06(+0.17%)
Nov 07, 2013 39.79 39.86 38.24 38.35 2,352,345 -1.13(-2.87%)
Nov 06, 2013 39.41 39.85 39.12 39.49 1,944,356 +0.43(+1.11%)
Nov 05, 2013 38.84 40.09 38.31 39.06 4,401,031 -0.03(-0.07%)
Nov 04, 2013 39.05 39.22 38.83 39.08 1,422,736 +0.14(+0.35%)
Nov 01, 2013 39.17 39.32 38.43 38.95 1,470,556 -0.19(-0.48%)
Oct 31, 2013 38.29 39.60 38.24 39.13 1,811,800 +0.89(+2.32%)
Oct 30, 2013 40.22 40.53 37.93 38.24 3,713,120 -1.46(-3.69%)
Oct 29, 2013 40.21 40.33 39.58 39.71 1,940,394 -0.47(-1.16%)
Oct 28, 2013 40.14 40.45 40.01 40.17 1,232,818 -0.05(-0.13%)
Oct 25, 2013 40.42 40.68 39.96 40.23 1,269,242 -0.15(-0.38%)
Oct 24, 2013 39.77 40.90 39.61 40.38 2,015,389 +0.33(+0.83%)
Oct 23, 2013 40.15 40.21 39.48 40.05 1,286,059 -0.29(-0.71%)
Oct 22, 2013 39.93 40.47 39.83 40.33 1,448,045 +0.34(+0.85%)
Oct 21, 2013 40.12 40.13 39.57 39.99 1,276,406 -0.00(-0.01%)
Oct 18, 2013 39.89 40.09 39.62 40.00 879,679 +0.38(+0.96%)
Oct 17, 2013 39.25 39.71 39.03 39.62 1,264,445 +0.21(+0.54%)
Oct 16, 2013 38.97 39.61 38.85 39.41 1,441,277 +0.86(+2.22%)
Oct 15, 2013 38.97 38.99 38.37 38.55 1,173,853 -0.44(-1.13%)
Oct 14, 2013 38.68 39.09 38.37 38.99 1,040,368 +0.04(+0.10%)
Oct 11, 2013 38.39 39.02 38.30 38.95 1,469,683 +0.54(+1.40%)
Oct 10, 2013 37.63 38.63 37.53 38.41 2,417,056 +1.32(+3.57%)
Oct 09, 2013 37.20 37.40 36.43 37.09 2,926,370 -0.13(-0.35%)
Oct 08, 2013 38.50 38.66 37.15 37.22 2,108,786 -1.25(-3.25%)
Oct 07, 2013 38.59 38.89 38.43 38.47 1,137,588 -0.71(-1.81%)
Oct 04, 2013 38.57 39.44 38.44 39.18 1,506,572 +0.63(+1.64%)
Oct 03, 2013 38.56 38.87 37.99 38.54 1,384,489 -0.19(-0.48%)
Oct 02, 2013 38.08 38.75 37.98 38.73 1,472,584 +0.29(+0.76%)
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.