Borg Warner (NY: BWA )

43.88 USD -0.39 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 41.86 42.11 41.72 41.79 1,641,954 -0.17(-0.41%)
Mar 30, 2017 41.89 42.04 41.65 41.96 754,255 +0.03(+0.07%)
Mar 29, 2017 41.77 42.29 41.70 41.93 1,049,838 +0.18(+0.43%)
Mar 28, 2017 41.22 41.94 41.07 41.75 2,620,539 +0.55(+1.33%)
Mar 27, 2017 40.63 41.24 40.40 41.20 1,540,023 -0.08(-0.19%)
Mar 24, 2017 41.34 41.51 41.00 41.28 1,508,411 +0.07(+0.17%)
Mar 23, 2017 41.32 41.38 40.85 41.21 1,908,838 -0.27(-0.65%)
Mar 22, 2017 40.94 41.74 40.41 41.48 2,907,003 +0.64(+1.57%)
Mar 21, 2017 42.77 42.77 40.79 40.84 1,855,441 -1.73(-4.06%)
Mar 20, 2017 42.79 42.92 42.40 42.57 1,190,544 -0.19(-0.44%)
Mar 17, 2017 43.56 43.56 42.50 42.76 2,131,217 -0.89(-2.04%)
Mar 16, 2017 44.06 44.24 43.58 43.65 1,361,412 -0.30(-0.68%)
Mar 15, 2017 43.22 44.23 43.07 43.95 1,823,622 +0.93(+2.16%)
Mar 14, 2017 42.30 43.12 42.23 43.02 1,675,137 +0.41(+0.96%)
Mar 13, 2017 42.00 42.67 41.89 42.61 1,714,498 +0.82(+1.96%)
Mar 10, 2017 41.93 42.16 41.54 41.79 1,677,807 +0.23(+0.55%)
Mar 09, 2017 41.99 41.99 41.38 41.56 1,567,024 -0.38(-0.91%)
Mar 08, 2017 41.73 42.08 41.58 41.94 1,505,147 +0.25(+0.60%)
Mar 07, 2017 41.82 41.99 41.40 41.69 1,983,261 -0.21(-0.50%)
Mar 06, 2017 42.41 42.50 41.80 41.90 1,722,209 -1.06(-2.47%)
Mar 03, 2017 43.13 43.21 42.70 42.96 2,013,055 -0.18(-0.42%)
Mar 02, 2017 43.01 43.39 42.93 43.14 2,023,202 +0.15(+0.35%)
Mar 01, 2017 42.89 43.43 42.74 42.99 2,101,957 +0.80(+1.90%)
Feb 28, 2017 42.19 42.56 42.06 42.19 1,762,623 -0.26(-0.61%)
Feb 27, 2017 41.47 42.47 41.35 42.45 1,860,897 +0.92(+2.22%)
Feb 24, 2017 42.00 42.05 41.23 41.53 2,535,691 -0.94(-2.21%)
Feb 23, 2017 42.89 43.08 42.35 42.47 1,472,972 -0.30(-0.70%)
Feb 22, 2017 42.59 42.86 42.40 42.77 1,382,761 +0.14(+0.33%)
Feb 21, 2017 42.62 43.32 42.22 42.63 2,429,449 +0.25(+0.59%)
Feb 17, 2017 42.38 42.38 42.38 0 +1.00(+2.42%)
Feb 16, 2017 41.93 42.25 41.18 41.38 1,359,428 -0.53(-1.26%)
Feb 15, 2017 41.50 42.05 41.11 41.91 1,532,333 +0.41(+0.99%)
Feb 14, 2017 41.74 41.91 41.12 41.50 1,693,500 -0.17(-0.41%)
Feb 13, 2017 41.67 42.18 41.39 41.67 2,285,993 +0.04(+0.10%)
Feb 10, 2017 40.89 41.65 40.80 41.63 2,099,896 +0.98(+2.41%)
Feb 09, 2017 40.00 41.31 40.00 40.65 2,560,169 +0.19(+0.47%)
Feb 08, 2017 40.14 40.60 39.85 40.46 1,994,265 +0.36(+0.90%)
Feb 07, 2017 40.49 40.49 39.70 40.10 1,678,414 -0.47(-1.16%)
Feb 06, 2017 40.26 40.59 40.20 40.57 863,938 -0.03(-0.07%)
Feb 03, 2017 40.70 40.88 40.46 40.60 1,024,094 +0.13(+0.32%)
Feb 02, 2017 41.01 41.27 40.27 40.47 1,838,113 -0.56(-1.36%)
Feb 01, 2017 41.15 41.50 40.68 41.03 1,224,583 +0.20(+0.49%)
Jan 31, 2017 40.42 40.86 40.07 40.83 1,808,998 +0.27(+0.67%)
Jan 30, 2017 40.52 40.64 39.88 40.56 1,702,136 +0.16(+0.40%)
Jan 27, 2017 40.79 40.93 40.20 40.40 967,054 -0.38(-0.93%)
Jan 26, 2017 41.12 41.43 40.70 40.78 1,238,316 -0.52(-1.26%)
Jan 25, 2017 40.75 41.31 40.75 41.30 911,703 +0.87(+2.15%)
Jan 24, 2017 39.79 40.53 39.77 40.43 2,147,236 +0.93(+2.35%)
Jan 23, 2017 39.87 40.12 39.30 39.50 1,601,964 -0.36(-0.90%)
Jan 20, 2017 39.91 40.03 39.51 39.86 1,804,436 +0.04(+0.10%)
Jan 19, 2017 39.92 39.98 39.62 39.82 1,787,913 +0.04(+0.10%)
Jan 18, 2017 39.98 39.98 39.61 39.78 2,023,999 -0.01(-0.03%)
Jan 17, 2017 40.12 40.28 39.66 39.79 1,601,074 -0.51(-1.27%)
Jan 13, 2017 40.30 40.30 40.30 0 +0.31(+0.78%)
Jan 12, 2017 40.14 40.38 39.32 39.99 2,436,592 -0.13(-0.32%)
Jan 11, 2017 40.62 40.69 39.43 40.12 4,441,048 -0.65(-1.59%)
Jan 10, 2017 40.97 41.41 40.55 40.77 2,787,311 -0.05(-0.12%)
Jan 09, 2017 40.99 41.32 40.52 40.82 1,550,901 -0.28(-0.68%)
Jan 06, 2017 40.98 41.37 40.52 41.10 1,789,267 +0.33(+0.81%)
Jan 05, 2017 40.74 41.12 40.19 40.77 1,775,443 -0.05(-0.12%)
Jan 04, 2017 39.99 40.90 39.17 40.82 1,600,941 +0.75(+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.