Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.12%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.00 33.20 32.89 32.94 2,082,856 -0.13(-0.41%)
Mar 30, 2017 33.02 33.14 32.83 33.08 956,790 +0.02(+0.07%)
Mar 29, 2017 32.93 33.34 32.87 33.05 1,331,743 +0.14(+0.43%)
Mar 28, 2017 32.49 33.06 32.38 32.91 3,324,214 +0.43(+1.34%)
Mar 27, 2017 32.03 32.51 31.85 32.48 1,953,555 -0.06(-0.19%)
Mar 24, 2017 32.59 32.72 32.32 32.54 1,913,454 +0.06(+0.17%)
Mar 23, 2017 32.57 32.62 32.20 32.49 2,421,405 -0.21(-0.65%)
Mar 22, 2017 32.27 32.90 31.86 32.70 3,687,601 +0.50(+1.57%)
Mar 21, 2017 33.72 33.72 32.16 32.19 2,353,670 -1.36(-4.06%)
Mar 20, 2017 33.73 33.83 33.42 33.56 1,510,232 -0.15(-0.44%)
Mar 17, 2017 34.34 34.34 33.50 33.71 2,703,498 -0.70(-2.04%)
Mar 16, 2017 34.73 34.88 34.35 34.41 1,726,982 -0.24(-0.68%)
Mar 15, 2017 34.07 34.87 33.95 34.65 2,313,307 +0.73(+2.16%)
Mar 14, 2017 33.35 33.99 33.29 33.91 2,124,950 +0.32(+0.96%)
Mar 13, 2017 33.11 33.64 33.02 33.59 2,174,880 +0.65(+1.96%)
Mar 10, 2017 33.05 33.24 32.75 32.94 2,128,337 +0.18(+0.55%)
Mar 09, 2017 33.10 33.10 32.62 32.76 1,987,806 -0.30(-0.91%)
Mar 08, 2017 32.90 33.17 32.77 33.06 1,909,314 +0.20(+0.60%)
Mar 07, 2017 32.97 33.10 32.64 32.87 2,515,812 -0.17(-0.50%)
Mar 06, 2017 33.43 33.50 32.96 33.03 2,184,662 -0.84(-2.47%)
Mar 03, 2017 34.00 34.06 33.66 33.87 2,553,607 -0.14(-0.42%)
Mar 02, 2017 33.91 34.21 33.84 34.01 2,566,478 +0.12(+0.35%)
Mar 01, 2017 33.81 34.24 33.69 33.89 2,666,381 +0.63(+1.90%)
Feb 28, 2017 33.26 33.55 33.16 33.26 2,235,928 -0.21(-0.61%)
Feb 27, 2017 32.69 33.48 32.60 33.46 2,360,591 +0.84(+2.56%)
Feb 24, 2017 33.00 33.04 32.39 32.63 3,227,463 -0.74(-2.21%)
Feb 23, 2017 33.70 33.85 33.27 33.37 1,874,819 -0.24(-0.70%)
Feb 22, 2017 33.46 33.67 33.31 33.60 1,759,998 +0.11(+0.33%)
Feb 21, 2017 33.48 34.03 33.17 33.49 3,092,237 +0.20(+0.59%)
Feb 17, 2017 33.30 33.30 33.30 0 +0.79(+2.42%)
Feb 16, 2017 32.94 33.19 32.35 32.51 1,730,299 -0.42(-1.26%)
Feb 15, 2017 32.60 33.04 32.30 32.93 1,950,375 +0.32(+0.99%)
Feb 14, 2017 32.79 32.93 32.31 32.60 2,155,511 -0.13(-0.41%)
Feb 13, 2017 32.74 33.14 32.52 32.74 2,909,644 +0.03(+0.10%)
Feb 10, 2017 32.13 32.72 32.05 32.71 2,672,777 +0.77(+2.41%)
Feb 09, 2017 31.43 32.46 31.43 31.94 3,258,619 +0.15(+0.47%)
Feb 08, 2017 31.54 31.89 31.31 31.79 2,538,329 +0.28(+0.90%)
Feb 07, 2017 31.81 31.81 31.19 31.50 2,136,309 -0.37(-1.16%)
Feb 06, 2017 31.63 31.89 31.58 31.87 1,099,632 -0.02(-0.07%)
Feb 03, 2017 31.98 32.12 31.79 31.90 1,303,481 +0.10(+0.32%)
Feb 02, 2017 32.22 32.42 31.64 31.80 2,339,576 -0.44(-1.36%)
Feb 01, 2017 32.33 32.60 31.96 32.24 1,558,666 +0.16(+0.49%)
Jan 31, 2017 31.76 32.10 31.48 32.08 2,302,518 +0.21(+0.67%)
Jan 30, 2017 31.84 31.93 31.33 31.87 2,166,503 +0.13(+0.40%)
Jan 27, 2017 32.05 32.16 31.58 31.74 1,230,880 -0.30(-0.93%)
Jan 26, 2017 32.31 32.55 31.97 32.04 1,576,146 -0.41(-1.26%)
Jan 25, 2017 32.02 32.46 32.02 32.45 1,160,428 +0.68(+2.15%)
Jan 24, 2017 31.26 31.84 31.25 31.76 2,733,032 +0.73(+2.35%)
Jan 23, 2017 31.32 31.52 30.88 31.03 2,039,002 -0.28(-0.90%)
Jan 20, 2017 31.36 31.45 31.04 31.32 2,296,712 +0.03(+0.10%)
Jan 19, 2017 31.36 31.41 31.13 31.29 2,275,681 +0.03(+0.10%)
Jan 18, 2017 31.41 31.41 31.12 31.25 2,576,174 -0.01(-0.02%)
Jan 17, 2017 31.52 31.65 31.16 31.26 2,037,869 -0.40(-1.27%)
Jan 13, 2017 31.66 31.66 31.66 0 +0.24(+0.78%)
Jan 12, 2017 31.54 31.72 30.89 31.42 3,101,329 -0.10(-0.32%)
Jan 11, 2017 31.91 31.97 30.98 31.52 5,652,629 -0.51(-1.59%)
Jan 10, 2017 32.19 32.53 31.86 32.03 3,547,729 -0.04(-0.12%)
Jan 09, 2017 32.20 32.46 31.84 32.07 1,974,009 -0.22(-0.68%)
Jan 06, 2017 32.20 32.50 31.84 32.29 2,277,404 +0.26(+0.81%)
Jan 05, 2017 32.01 32.31 31.58 32.03 2,259,809 -0.04(-0.12%)
Jan 04, 2017 31.42 32.13 30.77 32.07 2,037,700 +0.59(+1.87%)
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.