Skip to main content

Borg Warner (NY: BWA )

34.02 +1.29 (+3.93%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.04 27.44 26.89 27.18 2,644,351 +0.05(+0.17%)
Aug 30, 2016 26.77 27.29 26.71 27.13 4,229,687 +0.35(+1.31%)
Aug 29, 2016 26.52 26.93 26.45 26.78 2,055,299 +0.28(+1.04%)
Aug 26, 2016 27.18 27.18 26.43 26.50 2,339,372 -0.09(-0.36%)
Aug 25, 2016 26.65 26.73 26.30 26.60 2,706,747 -0.17(-0.65%)
Aug 24, 2016 27.17 27.21 26.73 26.77 1,806,560 -0.37(-1.36%)
Aug 23, 2016 27.19 27.41 27.03 27.14 1,805,984 +0.18(+0.67%)
Aug 22, 2016 26.84 27.02 26.59 26.96 1,776,443 +0.02(+0.06%)
Aug 19, 2016 26.59 27.02 26.58 26.95 2,647,341 +0.16(+0.59%)
Aug 18, 2016 26.76 26.98 26.53 26.79 2,727,775 +0.01(+0.03%)
Aug 17, 2016 26.98 27.07 26.68 26.78 2,567,201 -0.20(-0.73%)
Aug 16, 2016 26.98 27.15 26.86 26.98 2,335,747 -0.04(-0.15%)
Aug 15, 2016 26.74 27.33 26.69 27.02 2,185,494 +0.39(+1.45%)
Aug 12, 2016 26.63 26.91 26.44 26.63 1,509,277 -0.15(-0.56%)
Aug 11, 2016 26.67 26.92 26.57 26.78 1,783,726 +0.23(+0.86%)
Aug 10, 2016 26.59 26.69 26.43 26.55 1,342,523 +0.00(+0.00%)
Aug 09, 2016 26.25 26.72 26.20 26.55 1,834,260 +0.22(+0.84%)
Aug 08, 2016 26.29 26.71 26.19 26.33 1,599,265 +0.13(+0.51%)
Aug 05, 2016 25.86 26.43 25.77 26.20 1,766,906 +0.54(+2.09%)
Aug 04, 2016 25.78 25.99 25.61 25.66 1,983,233 -0.10(-0.40%)
Aug 03, 2016 25.05 25.82 24.93 25.76 2,759,309 +0.46(+1.80%)
Aug 02, 2016 25.90 25.92 24.80 25.31 5,340,052 -0.77(-2.96%)
Aug 01, 2016 26.13 26.41 25.87 26.08 2,690,221 -0.06(-0.21%)
Jul 29, 2016 25.65 26.43 25.63 26.13 4,368,959 +0.54(+2.12%)
Jul 28, 2016 26.05 26.34 25.16 25.59 4,460,669 -1.35(-5.03%)
Jul 27, 2016 26.76 27.34 26.63 26.95 5,096,295 +0.21(+0.80%)
Jul 26, 2016 26.28 26.80 26.16 26.73 2,451,364 +0.54(+2.04%)
Jul 25, 2016 26.06 26.25 25.95 26.20 1,765,644 +0.19(+0.73%)
Jul 22, 2016 26.10 26.14 25.63 26.01 1,824,046 -0.14(-0.54%)
Jul 21, 2016 25.68 26.18 25.61 26.15 2,340,648 +0.74(+2.91%)
Jul 20, 2016 25.09 25.50 24.92 25.41 1,432,185 +0.32(+1.26%)
Jul 19, 2016 25.03 25.24 24.90 25.09 1,457,889 -0.24(-0.96%)
Jul 18, 2016 25.04 25.51 24.88 25.34 2,265,344 +0.24(+0.97%)
Jul 15, 2016 24.91 25.33 24.58 25.09 3,148,783 +0.25(+1.01%)
Jul 14, 2016 25.06 25.25 24.74 24.84 2,400,261 +0.29(+1.19%)
Jul 13, 2016 24.80 24.80 24.21 24.55 2,295,504 -0.13(-0.54%)
Jul 12, 2016 24.84 25.35 24.51 24.69 3,355,486 +0.26(+1.06%)
Jul 11, 2016 24.28 24.94 24.28 24.43 2,668,548 +0.35(+1.44%)
Jul 08, 2016 23.39 24.28 23.17 24.08 4,118,265 +0.91(+3.91%)
Jul 07, 2016 22.73 23.45 22.70 23.17 1,994,490 +0.58(+2.58%)
Jul 06, 2016 22.13 22.72 21.76 22.59 4,615,480 +0.13(+0.56%)
Jul 05, 2016 23.41 23.54 22.42 22.46 2,890,311 -1.39(-5.84%)
Jul 01, 2016 23.61 23.86 23.86 23.86 4,020,490 +0.61(+2.61%)
Jun 30, 2016 23.12 23.26 22.54 23.25 3,321,922 +0.18(+0.79%)
Jun 29, 2016 22.61 23.13 22.27 23.07 3,365,817 +0.69(+3.06%)
Jun 28, 2016 22.19 22.51 22.10 22.39 3,868,278 +0.57(+2.64%)
Jun 27, 2016 23.54 23.58 21.68 21.81 6,711,721 -2.21(-9.21%)
Jun 24, 2016 25.29 25.38 23.71 24.02 10,383,135 -2.52(-9.50%)
Jun 23, 2016 26.51 26.86 26.38 26.54 4,350,537 +0.43(+1.66%)
Jun 22, 2016 26.10 26.52 26.06 26.11 3,010,328 -0.16(-0.60%)
Jun 21, 2016 26.89 26.89 25.99 26.27 4,043,068 -1.09(-3.97%)
Jun 20, 2016 26.93 27.69 26.91 27.36 3,271,520 +0.98(+3.73%)
Jun 17, 2016 25.91 26.55 25.84 26.37 2,296,105 +0.43(+1.67%)
Jun 16, 2016 25.42 25.98 25.16 25.94 2,167,796 +0.26(+1.01%)
Jun 15, 2016 25.43 26.28 25.40 25.68 1,745,773 +0.35(+1.40%)
Jun 14, 2016 25.64 26.06 25.12 25.32 3,269,103 -0.47(-1.83%)
Jun 13, 2016 26.30 26.45 25.78 25.80 1,864,707 -0.72(-2.70%)
Jun 10, 2016 26.92 27.10 26.50 26.51 1,890,215 -0.79(-2.89%)
Jun 09, 2016 27.10 27.36 26.79 27.30 1,577,227 +0.03(+0.12%)
Jun 08, 2016 27.61 27.85 27.25 27.27 1,872,555 -0.18(-0.66%)
Jun 07, 2016 27.06 27.60 26.95 27.45 2,726,084 +0.38(+1.40%)
Jun 06, 2016 26.67 27.14 26.40 27.07 2,627,256 +0.54(+2.05%)
Jun 03, 2016 27.02 27.02 26.22 26.53 2,258,101 -0.57(-2.09%)
Jun 02, 2016 26.32 27.16 26.22 27.10 1,858,490 +0.68(+2.56%)
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.