Borg Warner (NY: BWA )

45.90 USD -1.13 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.27 51.55 49.97 51.23 2,883,889 +0.94(+1.87%)
Sep 28, 2017 50.38 50.83 49.67 50.29 2,213,579 -0.17(-0.34%)
Sep 27, 2017 50.16 50.46 1,613,272 -0.39(-0.77%)
Sep 26, 2017 50.61 51.12 50.27 50.85 1,214,330 +0.35(+0.69%)
Sep 25, 2017 50.01 50.51 49.99 50.50 1,402,933 +0.54(+1.08%)
Sep 22, 2017 49.57 50.18 49.57 49.96 1,192,888 +0.37(+0.75%)
Sep 21, 2017 49.42 49.64 49.05 49.59 1,638,794 +0.13(+0.26%)
Sep 20, 2017 49.20 49.52 48.98 49.46 1,295,958 +0.37(+0.75%)
Sep 19, 2017 49.20 49.25 48.52 49.09 1,415,017 -0.08(-0.16%)
Sep 18, 2017 48.90 49.20 48.56 49.17 1,560,237 +0.41(+0.84%)
Sep 15, 2017 48.16 49.00 48.14 48.76 2,096,404 +0.49(+1.02%)
Sep 14, 2017 47.62 48.29 47.62 48.27 1,473,947 +0.63(+1.32%)
Sep 13, 2017 47.50 47.88 47.06 47.64 1,298,262 +0.09(+0.19%)
Sep 12, 2017 47.06 47.66 46.88 47.55 1,077,580 +0.56(+1.19%)
Sep 11, 2017 46.50 47.18 46.31 46.99 1,367,712 +0.79(+1.71%)
Sep 08, 2017 45.97 46.36 45.76 46.20 903,768 +0.12(+0.26%)
Sep 07, 2017 46.49 46.63 45.89 46.08 1,428,886 -0.34(-0.73%)
Sep 06, 2017 46.26 46.50 45.69 46.42 1,458,766 +0.46(+1.00%)
Sep 05, 2017 46.58 46.65 45.67 45.96 1,496,695 -0.70(-1.50%)
Sep 01, 2017 46.67 47.23 46.49 46.66 1,363,379 +0.25(+0.54%)
Aug 31, 2017 45.02 46.60 45.02 46.41 2,473,119 +1.63(+3.64%)
Aug 30, 2017 44.31 44.78 44.22 44.78 5,686,115 +0.41(+0.92%)
Aug 29, 2017 43.91 44.54 43.82 44.37 1,589,595 +0.12(+0.27%)
Aug 28, 2017 44.19 44.36 43.86 44.25 1,123,329 +0.09(+0.20%)
Aug 25, 2017 44.76 44.77 44.13 44.16 1,176,850 -0.19(-0.43%)
Aug 24, 2017 44.95 45.06 44.20 44.35 2,161,366 -0.36(-0.81%)
Aug 23, 2017 44.62 45.10 44.60 44.71 1,425,091 -0.22(-0.49%)
Aug 22, 2017 44.90 45.17 44.77 44.93 2,027,535 +0.31(+0.69%)
Aug 21, 2017 44.32 44.69 44.09 44.62 1,336,899 +0.28(+0.63%)
Aug 18, 2017 44.47 44.74 44.22 44.34 1,933,913 -0.27(-0.61%)
Aug 17, 2017 45.17 45.34 44.57 44.61 1,139,464 -0.75(-1.65%)
Aug 16, 2017 45.55 45.86 45.21 45.36 937,129 +0.11(+0.24%)
Aug 15, 2017 45.31 45.58 45.20 45.25 1,435,638 +0.08(+0.18%)
Aug 14, 2017 45.12 45.43 44.82 45.17 2,086,127 +0.51(+1.14%)
Aug 11, 2017 44.83 45.22 44.55 44.66 1,404,950 -0.24(-0.53%)
Aug 10, 2017 46.33 46.37 44.87 44.90 2,026,139 -1.63(-3.50%)
Aug 09, 2017 46.62 47.09 46.28 46.53 1,511,768 -0.44(-0.94%)
Aug 08, 2017 46.51 47.45 46.51 46.97 2,162,127 +0.47(+1.01%)
Aug 07, 2017 46.70 46.92 46.29 46.50 2,177,100 -0.18(-0.39%)
Aug 04, 2017 46.21 46.84 45.90 46.68 3,179,111 +0.80(+1.74%)
Aug 03, 2017 45.99 46.76 45.82 45.88 2,074,133 -0.27(-0.59%)
Aug 02, 2017 45.38 46.22 45.38 46.15 2,053,481 +0.32(+0.70%)
Aug 01, 2017 46.73 47.00 44.98 45.83 2,900,996 -0.91(-1.95%)
Jul 31, 2017 47.21 47.53 46.32 46.74 1,255,008 -0.17(-0.36%)
Jul 28, 2017 47.00 47.17 46.42 46.91 2,561,241 -0.11(-0.23%)
Jul 27, 2017 47.65 48.03 46.43 47.02 3,918,608 +1.16(+2.53%)
Jul 26, 2017 45.79 46.40 45.61 45.86 3,611,200 +0.02(+0.04%)
Jul 25, 2017 45.25 46.09 44.89 45.84 1,899,212 +1.12(+2.50%)
Jul 24, 2017 44.89 45.18 44.60 44.72 2,208,974 -0.20(-0.45%)
Jul 21, 2017 45.80 45.80 44.58 44.92 2,795,246 -1.37(-2.96%)
Jul 20, 2017 46.98 47.00 46.24 46.29 1,949,697 -0.47(-1.01%)
Jul 19, 2017 46.43 46.79 46.20 46.76 1,231,028 +0.57(+1.23%)
Jul 18, 2017 46.19 46.35 45.72 46.19 1,247,095 -0.03(-0.06%)
Jul 17, 2017 46.55 46.66 46.02 46.22 1,468,885 -0.04(-0.09%)
Jul 14, 2017 46.26 46.44 45.92 46.26 1,418,113 +0.06(+0.13%)
Jul 13, 2017 45.57 46.45 45.50 46.20 2,162,467 +0.59(+1.29%)
Jul 12, 2017 45.80 46.23 45.36 45.61 2,316,760 +0.08(+0.18%)
Jul 11, 2017 45.10 45.83 44.95 45.53 2,178,419 +0.45(+1.00%)
Jul 10, 2017 44.22 45.15 44.07 45.08 3,684,516 +0.99(+2.25%)
Jul 07, 2017 42.85 44.26 42.69 44.09 2,935,239 +1.09(+2.53%)
Jul 06, 2017 43.12 43.36 42.78 43.00 1,867,322 -0.18(-0.42%)
Jul 05, 2017 43.10 43.34 42.08 43.18 2,274,007 +0.00(+0.00%)
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.