Skip to main content

Borg Warner (NY: BWA )

32.74 -0.16 (-0.49%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.56 33.86 33.46 33.56 2,215,622 -0.21(-0.61%)
Feb 27, 2017 32.99 33.78 32.90 33.77 2,339,153 +0.83(+2.52%)
Feb 24, 2017 33.31 33.35 32.70 32.94 3,196,857 -0.75(-2.21%)
Feb 23, 2017 34.02 34.17 33.59 33.69 1,857,040 -0.24(-0.70%)
Feb 22, 2017 33.78 34.00 33.63 33.92 1,743,307 +0.11(+0.33%)
Feb 21, 2017 33.81 34.36 33.49 33.81 3,062,913 +0.20(+0.59%)
Feb 17, 2017 33.62 33.62 33.62 0 +0.79(+2.42%)
Feb 16, 2017 33.26 33.51 32.66 32.82 1,713,890 -0.42(-1.26%)
Feb 15, 2017 32.92 33.35 32.61 33.24 1,931,879 +0.33(+0.99%)
Feb 14, 2017 33.11 33.24 32.62 32.92 2,135,070 -0.13(-0.41%)
Feb 13, 2017 33.05 33.46 32.83 33.05 2,882,052 +0.03(+0.10%)
Feb 10, 2017 32.43 33.04 32.36 33.02 2,647,431 +0.78(+2.41%)
Feb 09, 2017 31.73 32.77 31.73 32.24 3,227,718 +0.15(+0.47%)
Feb 08, 2017 31.84 32.20 31.61 32.09 2,514,257 +0.29(+0.90%)
Feb 07, 2017 32.12 32.12 31.49 31.81 2,116,050 -0.37(-1.16%)
Feb 06, 2017 31.93 32.20 31.89 32.18 1,089,204 -0.02(-0.07%)
Feb 03, 2017 32.28 32.43 32.09 32.20 1,291,120 +0.10(+0.32%)
Feb 02, 2017 32.53 32.73 31.94 32.10 2,317,390 -0.44(-1.36%)
Feb 01, 2017 32.64 32.92 32.27 32.54 1,543,885 +0.16(+0.49%)
Jan 31, 2017 32.06 32.41 31.78 32.39 2,280,683 +0.21(+0.67%)
Jan 30, 2017 32.14 32.23 31.63 32.17 2,145,958 +0.13(+0.40%)
Jan 27, 2017 32.35 32.47 31.89 32.04 1,219,207 -0.30(-0.93%)
Jan 26, 2017 32.62 32.86 32.28 32.35 1,561,199 -0.41(-1.26%)
Jan 25, 2017 32.32 32.77 32.32 32.76 1,149,424 +0.69(+2.15%)
Jan 24, 2017 31.56 32.15 31.54 32.07 2,707,115 +0.74(+2.35%)
Jan 23, 2017 31.62 31.82 31.17 31.33 2,019,666 -0.29(-0.90%)
Jan 20, 2017 31.66 31.75 31.34 31.62 2,274,932 +0.03(+0.10%)
Jan 19, 2017 31.66 31.71 31.43 31.58 2,254,100 +0.03(+0.10%)
Jan 18, 2017 31.71 31.71 31.42 31.55 2,551,744 -0.01(-0.03%)
Jan 17, 2017 31.82 31.95 31.46 31.56 2,018,544 -0.40(-1.27%)
Jan 13, 2017 31.97 31.97 31.97 0 +0.25(+0.77%)
Jan 12, 2017 31.84 32.03 31.19 31.72 3,071,919 -0.10(-0.32%)
Jan 11, 2017 32.22 32.27 31.28 31.82 5,599,025 -0.52(-1.59%)
Jan 10, 2017 32.50 32.85 32.17 32.34 3,514,086 -0.04(-0.12%)
Jan 09, 2017 32.51 32.77 32.14 32.38 1,955,289 -0.22(-0.68%)
Jan 06, 2017 32.50 32.81 32.14 32.60 2,255,807 +0.26(+0.81%)
Jan 05, 2017 32.31 32.62 31.88 32.34 2,238,379 -0.04(-0.12%)
Jan 04, 2017 31.72 32.44 31.07 32.38 2,018,376 +0.59(+1.87%)
Jan 03, 2017 31.65 31.93 31.24 31.78 1,873,284 +0.50(+1.60%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.04(-0.13%)
Dec 29, 2016 31.31 31.47 31.17 31.32 1,266,213 +0.13(+0.41%)
Dec 28, 2016 31.94 32.10 31.11 31.20 1,359,133 -0.61(-1.92%)
Dec 27, 2016 31.57 32.05 31.54 31.81 994,559 +0.29(+0.93%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.08(+0.25%)
Dec 22, 2016 32.04 32.07 31.27 31.43 2,181,166 -0.75(-2.32%)
Dec 21, 2016 32.13 32.39 31.99 32.18 2,103,569 +0.15(+0.47%)
Dec 20, 2016 31.89 32.47 31.66 32.03 2,832,153 +0.42(+1.33%)
Dec 19, 2016 30.86 31.61 30.85 31.61 3,123,235 +0.09(+0.28%)
Dec 16, 2016 31.51 31.71 31.20 31.52 6,203,944 +0.22(+0.71%)
Dec 15, 2016 31.16 31.69 31.07 31.30 3,072,254 +0.12(+0.38%)
Dec 14, 2016 31.91 32.08 31.14 31.18 3,105,207 -1.16(-3.58%)
Dec 13, 2016 32.35 32.53 32.00 32.34 2,907,982 -0.26(-0.80%)
Dec 12, 2016 33.11 33.12 32.50 32.60 3,167,738 -0.60(-1.82%)
Dec 09, 2016 33.00 33.22 32.70 33.20 2,860,612 +0.18(+0.55%)
Dec 08, 2016 33.10 33.25 32.74 33.02 3,994,269 +0.02(+0.07%)
Dec 07, 2016 31.29 33.30 31.26 33.00 7,547,679 +1.94(+6.23%)
Dec 06, 2016 29.66 31.33 29.59 31.06 7,622,561 +1.32(+4.45%)
Dec 05, 2016 28.94 29.98 28.90 29.74 4,913,247 +1.13(+3.94%)
Dec 02, 2016 29.15 29.31 28.35 28.61 4,350,035 -0.60(-2.06%)
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.