Borg Warner (NY: BWA )

45.23 USD -1.77 (-3.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 38.33 39.06 38.09 38.74 4,094,354 +0.71(+1.87%)
Sep 29, 2020 38.07 38.47 37.94 38.03 1,662,728 +0.02(+0.05%)
Sep 28, 2020 37.79 38.29 37.52 38.01 3,221,585 +1.20(+3.26%)
Sep 25, 2020 36.81 37.06 36.34 36.81 1,591,900 -0.22(-0.59%)
Sep 24, 2020 37.31 37.70 36.74 37.03 2,230,967 -0.37(-0.99%)
Sep 23, 2020 37.62 38.19 37.38 37.40 2,092,376 -0.01(-0.03%)
Sep 22, 2020 37.45 37.73 37.01 37.41 2,257,664 +0.00(+0.00%)
Sep 21, 2020 38.41 38.64 37.11 37.41 2,671,226 -1.59(-4.08%)
Sep 18, 2020 39.59 39.77 38.77 39.00 3,488,200 -0.58(-1.47%)
Sep 17, 2020 39.25 40.19 38.90 39.58 3,802,333 +0.02(+0.05%)
Sep 16, 2020 42.06 42.09 39.48 39.56 4,773,136 -2.71(-6.41%)
Sep 15, 2020 43.00 43.22 42.26 42.27 2,094,660 -0.55(-1.28%)
Sep 14, 2020 42.69 42.89 42.33 42.82 3,062,839 +0.45(+1.06%)
Sep 11, 2020 41.78 42.58 41.65 42.37 2,667,000 +0.71(+1.70%)
Sep 10, 2020 42.94 43.17 41.63 41.66 2,064,528 -0.63(-1.49%)
Sep 09, 2020 42.00 42.51 41.91 42.29 1,923,015 +0.68(+1.63%)
Sep 08, 2020 41.51 42.78 40.94 41.61 2,653,487 -0.46(-1.09%)
Sep 04, 2020 42.76 43.09 41.60 42.07 2,322,800 -0.13(-0.31%)
Sep 03, 2020 42.85 43.12 41.69 42.20 2,932,980 -0.73(-1.70%)
Sep 02, 2020 41.86 43.04 41.75 42.93 2,950,541 +1.35(+3.25%)
Sep 01, 2020 40.43 41.69 40.04 41.58 2,673,785 +0.99(+2.44%)
Aug 31, 2020 41.52 41.52 40.59 40.59 3,361,198 -0.84(-2.03%)
Aug 28, 2020 40.89 41.53 40.67 41.43 2,252,800 +0.67(+1.64%)
Aug 27, 2020 41.87 41.87 40.67 40.76 3,536,080 -0.77(-1.85%)
Aug 26, 2020 40.96 41.60 40.66 41.53 3,214,465 +0.53(+1.29%)
Aug 25, 2020 41.57 41.69 40.62 41.00 2,186,436 -0.38(-0.92%)
Aug 24, 2020 40.95 41.57 40.55 41.38 1,954,165 +0.79(+1.95%)
Aug 21, 2020 40.33 40.79 40.17 40.59 1,484,000 -0.07(-0.17%)
Aug 20, 2020 40.46 40.96 40.31 40.66 2,492,200 -0.35(-0.85%)
Aug 19, 2020 41.32 41.62 40.87 41.01 2,227,538 -0.20(-0.49%)
Aug 18, 2020 41.53 41.94 41.13 41.21 1,430,169 -0.38(-0.91%)
Aug 17, 2020 42.09 42.32 41.40 41.59 1,936,789 -0.20(-0.48%)
Aug 14, 2020 40.93 41.90 40.80 41.79 2,737,700 +0.83(+2.03%)
Aug 13, 2020 41.26 41.71 40.96 40.96 1,598,792 -0.55(-1.32%)
Aug 12, 2020 42.14 42.42 41.26 41.51 3,282,948 -0.23(-0.55%)
Aug 11, 2020 41.42 42.40 41.30 41.74 3,155,787 +1.25(+3.09%)
Aug 10, 2020 39.21 40.59 39.20 40.49 3,065,900 +1.58(+4.06%)
Aug 07, 2020 38.26 39.00 38.05 38.91 2,203,400 +0.23(+0.59%)
Aug 06, 2020 38.49 39.04 38.08 38.68 3,684,442 -0.04(-0.10%)
Aug 05, 2020 37.34 39.08 37.10 38.72 5,347,774 +1.56(+4.20%)
Aug 04, 2020 37.21 37.26 36.54 37.16 4,742,700 +0.23(+0.62%)
Aug 03, 2020 36.86 37.15 36.67 36.93 2,186,420 +0.33(+0.90%)
Jul 31, 2020 37.01 37.19 36.06 36.60 3,299,400 -0.51(-1.37%)
Jul 30, 2020 38.16 38.28 37.11 37.11 2,265,332 -1.81(-4.65%)
Jul 29, 2020 38.60 38.95 38.30 38.92 1,905,989 +0.42(+1.09%)
Jul 28, 2020 38.83 39.18 38.48 38.50 2,232,985 -0.48(-1.23%)
Jul 27, 2020 38.46 39.04 38.00 38.98 1,388,134 +0.62(+1.62%)
Jul 24, 2020 38.40 38.69 38.03 38.36 1,427,700 -0.37(-0.96%)
Jul 23, 2020 38.54 39.01 38.00 38.73 3,269,781 +0.42(+1.10%)
Jul 22, 2020 37.55 38.54 37.44 38.31 1,687,546 +0.61(+1.62%)
Jul 21, 2020 38.19 38.40 37.63 37.70 3,139,340 -0.07(-0.19%)
Jul 20, 2020 37.36 38.01 37.34 37.77 3,128,129 +0.28(+0.75%)
Jul 17, 2020 37.99 38.03 37.12 37.49 4,694,300 -0.28(-0.74%)
Jul 16, 2020 37.15 38.06 36.93 37.77 2,303,529 +0.21(+0.56%)
Jul 15, 2020 37.00 37.83 36.01 37.56 2,891,441 +1.28(+3.53%)
Jul 14, 2020 35.37 36.31 35.01 36.28 2,022,014 +1.03(+2.92%)
Jul 13, 2020 36.00 36.20 35.11 35.25 2,891,821 -0.26(-0.73%)
Jul 10, 2020 34.55 35.51 34.39 35.51 2,332,400 +1.11(+3.23%)
Jul 09, 2020 35.14 35.14 33.74 34.40 1,653,258 -0.53(-1.52%)
Jul 08, 2020 34.81 35.30 34.57 34.93 1,947,423 -0.11(-0.31%)
Jul 07, 2020 35.01 35.37 34.87 35.04 2,129,613 -0.31(-0.88%)
Jul 06, 2020 36.00 36.15 34.80 35.35 2,171,341 +0.16(+0.45%)
Jul 02, 2020 35.21 35.96 34.78 35.19 2,545,900 +0.95(+2.77%)
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.