Skip to main content

Borg Warner (NY: BWA )

34.10 +1.38 (+4.20%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.45 35.45 35.45 0 -0.48(-1.33%)
Aug 30, 2018 36.46 36.51 35.86 35.92 1,936,890 -0.56(-1.53%)
Aug 29, 2018 37.33 37.45 36.46 36.48 1,938,514 -0.80(-2.14%)
Aug 28, 2018 37.41 37.48 37.00 37.28 2,056,034 +0.23(+0.61%)
Aug 27, 2018 36.04 37.31 35.95 37.05 2,917,406 +1.21(+3.38%)
Aug 24, 2018 35.69 35.84 35.42 35.84 2,096,264 +0.44(+1.25%)
Aug 23, 2018 35.71 35.71 35.17 35.40 2,328,901 -0.38(-1.06%)
Aug 22, 2018 36.49 36.71 35.57 35.78 2,784,806 -1.31(-3.53%)
Aug 21, 2018 37.05 37.47 36.89 37.09 3,746,598 +0.04(+0.11%)
Aug 20, 2018 36.67 37.20 36.61 37.05 1,716,402 +0.50(+1.37%)
Aug 17, 2018 35.78 36.63 35.75 36.55 1,617,018 +0.60(+1.66%)
Aug 16, 2018 35.75 36.20 35.75 35.95 1,779,471 +0.42(+1.18%)
Aug 15, 2018 35.59 35.63 35.17 35.53 1,778,785 -0.20(-0.56%)
Aug 14, 2018 35.53 35.84 35.22 35.73 2,147,462 +0.29(+0.82%)
Aug 13, 2018 35.50 35.67 35.21 35.44 2,133,727 -0.02(-0.07%)
Aug 10, 2018 35.96 36.08 35.08 35.46 1,627,798 -0.86(-2.36%)
Aug 09, 2018 36.80 36.83 36.19 36.32 1,848,699 -0.44(-1.21%)
Aug 08, 2018 37.13 37.22 36.25 36.76 2,260,757 -0.65(-1.75%)
Aug 07, 2018 36.92 37.56 36.90 37.42 2,122,523 +0.61(+1.64%)
Aug 06, 2018 36.41 36.94 36.34 36.81 1,741,765 +0.24(+0.66%)
Aug 03, 2018 36.22 36.59 36.09 36.57 1,384,830 +0.54(+1.50%)
Aug 02, 2018 35.40 36.07 35.01 36.03 1,525,583 +0.38(+1.06%)
Aug 01, 2018 36.90 37.01 35.34 35.65 3,023,874 -1.49(-4.02%)
Jul 31, 2018 36.92 37.31 36.80 37.14 3,181,863 +0.37(+1.01%)
Jul 30, 2018 37.08 37.41 36.69 36.77 3,219,882 -0.19(-0.52%)
Jul 27, 2018 36.18 37.21 36.01 36.97 2,083,254 +1.07(+2.99%)
Jul 26, 2018 35.54 36.95 35.08 35.89 4,058,129 +0.36(+1.02%)
Jul 25, 2018 35.22 35.98 34.10 35.53 4,194,271 -0.33(-0.92%)
Jul 24, 2018 36.28 36.88 35.68 35.86 2,849,506 -0.08(-0.22%)
Jul 23, 2018 35.71 36.09 35.45 35.94 3,828,164 +0.15(+0.41%)
Jul 20, 2018 35.87 36.18 35.31 35.80 2,183,884 -0.55(-1.51%)
Jul 19, 2018 36.80 37.09 36.30 36.34 1,722,675 -0.78(-2.11%)
Jul 18, 2018 37.01 37.68 36.87 37.13 2,274,854 +0.27(+0.72%)
Jul 17, 2018 36.07 37.01 36.02 36.86 1,577,271 +0.65(+1.81%)
Jul 16, 2018 36.34 36.44 36.11 36.21 1,919,137 -0.18(-0.49%)
Jul 13, 2018 35.95 36.52 35.82 36.38 1,403,929 +0.47(+1.30%)
Jul 12, 2018 36.28 36.45 35.71 35.92 1,680,074 -0.10(-0.27%)
Jul 11, 2018 36.77 36.88 35.98 36.01 1,720,866 -1.33(-3.57%)
Jul 10, 2018 37.26 37.46 37.04 37.34 1,546,817 +0.15(+0.41%)
Jul 09, 2018 36.33 37.23 36.31 37.19 2,514,529 +1.20(+3.34%)
Jul 06, 2018 35.80 36.12 35.54 35.99 2,246,842 +0.28(+0.79%)
Jul 05, 2018 35.39 36.21 35.39 35.71 3,301,345 +0.67(+1.91%)
Jul 03, 2018 35.04 35.04 35.04 0 -0.27(-0.78%)
Jul 02, 2018 34.38 35.33 33.95 35.31 2,813,248 +0.48(+1.37%)
Jun 29, 2018 35.67 34.83 34.83 1,845,039 -0.46(-1.30%)
Jun 28, 2018 35.96 36.04 34.75 35.29 2,443,311 -0.72(-1.99%)
Jun 27, 2018 36.41 36.91 35.98 36.01 1,917,374 -0.27(-0.76%)
Jun 26, 2018 36.50 36.57 36.09 36.29 2,871,144 -0.18(-0.49%)
Jun 25, 2018 36.77 36.97 35.90 36.46 2,555,707 +0.07(+0.20%)
Jun 22, 2018 37.36 37.52 36.26 36.39 3,951,291 -0.69(-1.85%)
Jun 21, 2018 37.60 37.70 37.05 37.08 2,799,996 -0.77(-2.05%)
Jun 20, 2018 38.43 38.43 37.68 37.85 2,391,457 -0.19(-0.49%)
Jun 19, 2018 38.34 38.34 37.57 38.04 3,272,159 -0.69(-1.77%)
Jun 18, 2018 38.52 38.87 38.32 38.72 1,922,764 -0.20(-0.52%)
Jun 15, 2018 39.40 38.44 38.93 2,371,577 -0.48(-1.21%)
Jun 14, 2018 39.35 39.58 39.05 39.40 1,925,679 +0.35(+0.89%)
Jun 13, 2018 39.57 39.64 38.81 39.06 2,544,637 -0.58(-1.47%)
Jun 12, 2018 40.67 40.87 39.55 39.64 3,370,532 -0.94(-2.33%)
Jun 11, 2018 40.36 40.92 40.31 40.58 2,379,918 +0.21(+0.52%)
Jun 08, 2018 40.53 40.70 40.19 40.37 1,746,179 -0.15(-0.36%)
Jun 07, 2018 41.01 41.16 40.34 40.52 2,546,600 -0.46(-1.12%)
Jun 06, 2018 40.99 40.98 1,244,721 +0.27(+0.65%)
Jun 05, 2018 40.62 40.80 40.23 40.71 1,489,382 +0.06(+0.16%)
Jun 04, 2018 40.52 40.68 40.36 40.65 811,833 +0.33(+0.82%)
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.