Skip to main content

Borg Warner (NY: BWA )

32.76 -0.14 (-0.43%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 37.67 37.92 36.96 37.29 1,572,994 -0.14(-0.36%)
Jul 28, 2017 37.50 37.63 37.04 37.43 3,210,192 -0.09(-0.23%)
Jul 27, 2017 38.02 38.32 37.04 37.51 4,911,480 +0.93(+2.53%)
Jul 26, 2017 36.53 37.02 36.39 36.59 4,526,183 +0.02(+0.04%)
Jul 25, 2017 36.10 36.77 35.82 36.57 2,380,422 +0.89(+2.50%)
Jul 24, 2017 35.82 36.05 35.58 35.68 2,768,670 -0.16(-0.45%)
Jul 21, 2017 36.54 36.54 35.57 35.84 3,503,488 -1.09(-2.96%)
Jul 20, 2017 37.48 37.50 36.89 36.93 2,443,699 -0.38(-1.01%)
Jul 19, 2017 37.04 37.33 36.86 37.31 1,542,938 +0.45(+1.23%)
Jul 18, 2017 36.85 36.98 36.48 36.85 1,563,076 -0.02(-0.07%)
Jul 17, 2017 37.14 37.23 36.72 36.88 1,841,061 -0.03(-0.09%)
Jul 14, 2017 36.91 37.05 36.64 36.91 1,777,425 +0.05(+0.13%)
Jul 13, 2017 36.36 37.06 36.30 36.86 2,710,379 +0.47(+1.29%)
Jul 12, 2017 36.54 36.88 36.19 36.39 2,903,766 +0.06(+0.18%)
Jul 11, 2017 35.98 36.57 35.86 36.33 2,730,373 +0.36(+1.00%)
Jul 10, 2017 35.28 36.02 35.16 35.97 4,618,075 +0.79(+2.25%)
Jul 07, 2017 34.19 35.31 34.06 35.18 3,678,951 +0.87(+2.54%)
Jul 06, 2017 34.40 34.59 34.13 34.31 2,340,452 -0.14(-0.42%)
Jul 05, 2017 34.39 34.58 33.57 34.45 2,850,180 +0.00(+0.00%)
Jul 03, 2017 34.15 35.09 34.12 34.45 1,661,588 +0.65(+1.94%)
Jun 30, 2017 33.25 33.96 33.01 33.80 3,290,437 +0.89(+2.72%)
Jun 29, 2017 33.03 33.28 32.56 32.90 2,194,718 +0.06(+0.17%)
Jun 28, 2017 33.07 33.25 32.85 32.85 3,022,878 +0.08(+0.24%)
Jun 27, 2017 33.41 33.10 31.91 32.77 2,581,061 -0.65(-1.93%)
Jun 26, 2017 32.90 33.55 32.86 33.41 2,349,734 +0.54(+1.65%)
Jun 23, 2017 32.58 32.91 32.39 32.87 3,394,830 +0.27(+0.83%)
Jun 22, 2017 32.51 32.72 32.19 32.60 1,262,284 -0.14(-0.41%)
Jun 21, 2017 32.77 32.83 32.29 32.74 1,806,384 +0.24(+0.74%)
Jun 20, 2017 32.78 32.89 32.38 32.50 1,907,916 -0.48(-1.45%)
Jun 19, 2017 32.80 33.12 32.75 32.98 2,323,911 +0.27(+0.83%)
Jun 16, 2017 34.48 34.48 32.25 32.70 4,987,356 -1.86(-5.38%)
Jun 15, 2017 34.12 34.58 34.02 34.56 1,485,719 +0.06(+0.18%)
Jun 14, 2017 35.04 35.14 34.35 34.50 1,955,399 -0.55(-1.57%)
Jun 13, 2017 34.99 35.22 34.65 35.05 1,447,429 +0.22(+0.62%)
Jun 12, 2017 34.28 35.03 34.28 34.83 2,135,315 +0.56(+1.63%)
Jun 09, 2017 33.80 34.49 33.48 34.28 3,764,696 +0.42(+1.25%)
Jun 08, 2017 34.28 33.73 33.85 3,098,530 -1.03(-2.95%)
Jun 07, 2017 35.08 35.18 34.62 34.88 2,145,290 -0.16(-0.46%)
Jun 06, 2017 35.13 35.23 34.80 35.04 1,556,527 -0.31(-0.88%)
Jun 05, 2017 35.32 35.46 35.11 35.35 1,292,883 +0.03(+0.09%)
Jun 02, 2017 35.30 35.77 35.01 35.32 2,785,896 -0.07(-0.20%)
Jun 01, 2017 34.46 35.94 34.15 35.39 5,419,244 +1.48(+4.35%)
May 31, 2017 33.82 33.95 32.92 33.92 3,788,496 +0.26(+0.76%)
May 30, 2017 32.87 33.83 32.58 33.66 3,987,835 +1.06(+3.24%)
May 26, 2017 32.14 32.76 32.14 32.61 1,228,349 +0.45(+1.38%)
May 25, 2017 32.81 32.86 31.83 32.16 2,297,438 -0.49(-1.51%)
May 24, 2017 32.57 32.72 32.37 32.65 1,062,935 +0.18(+0.56%)
May 23, 2017 33.07 33.07 32.30 32.47 1,666,315 -0.44(-1.33%)
May 22, 2017 32.45 32.96 32.22 32.91 1,921,335 +0.77(+2.40%)
May 19, 2017 32.06 32.49 32.06 32.14 1,461,094 +0.21(+0.67%)
May 18, 2017 31.75 32.10 31.66 31.92 1,416,724 +0.15(+0.48%)
May 17, 2017 33.58 32.99 31.73 31.77 3,110,218 -1.81(-5.38%)
May 16, 2017 33.69 33.70 33.21 33.58 1,542,951 +0.15(+0.45%)
May 15, 2017 33.21 33.55 33.19 33.42 1,561,569 +0.29(+0.89%)
May 12, 2017 33.12 33.33 33.03 33.13 1,796,190 -0.14(-0.43%)
May 11, 2017 33.48 33.54 32.98 33.27 1,486,833 -0.25(-0.74%)
May 10, 2017 33.31 33.58 33.20 33.52 2,240,817 +0.19(+0.57%)
May 09, 2017 33.18 33.48 33.15 33.33 2,164,751 +0.23(+0.70%)
May 08, 2017 33.19 33.41 32.93 33.10 2,685,356 -0.10(-0.29%)
May 05, 2017 33.09 33.21 32.77 33.19 1,730,192 +0.32(+0.97%)
May 04, 2017 32.65 32.92 32.41 32.88 2,157,945 +0.26(+0.80%)
May 03, 2017 32.05 32.74 31.95 32.61 3,092,792 +0.10(+0.29%)
May 02, 2017 33.92 34.14 32.38 32.52 4,402,855 -1.52(-4.46%)
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.