Skip to main content

Borg Warner (NY: BWA )

34.75 +0.05 (+0.14%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.78 30.93 30.00 30.44 3,966,685 -0.42(-1.37%)
Jul 30, 2020 31.74 31.84 30.87 30.87 2,723,483 -1.51(-4.65%)
Jul 29, 2020 32.11 32.39 31.86 32.37 2,291,464 +0.35(+1.09%)
Jul 28, 2020 32.30 32.59 32.01 32.02 2,684,594 -0.40(-1.23%)
Jul 27, 2020 31.99 32.48 31.61 32.42 1,668,876 +0.52(+1.62%)
Jul 24, 2020 31.94 32.18 31.63 31.91 1,716,444 -0.31(-0.96%)
Jul 23, 2020 32.06 32.45 31.61 32.21 3,931,076 +0.35(+1.10%)
Jul 22, 2020 31.23 32.06 31.14 31.87 2,028,842 +0.51(+1.62%)
Jul 21, 2020 31.77 31.94 31.30 31.36 3,774,254 -0.06(-0.19%)
Jul 20, 2020 31.08 31.62 31.06 31.42 3,760,775 +0.23(+0.75%)
Jul 17, 2020 31.60 31.63 30.88 31.18 5,643,696 -0.23(-0.74%)
Jul 16, 2020 30.90 31.66 30.72 31.42 2,769,405 +0.17(+0.56%)
Jul 15, 2020 30.78 31.46 29.95 31.24 3,476,219 +1.06(+3.53%)
Jul 14, 2020 29.42 30.20 29.12 30.18 2,430,955 +0.86(+2.92%)
Jul 13, 2020 29.94 30.11 29.20 29.32 3,476,675 -0.22(-0.73%)
Jul 10, 2020 28.74 29.54 28.60 29.54 2,804,115 +0.92(+3.23%)
Jul 09, 2020 29.23 29.23 28.07 28.61 1,987,620 -0.44(-1.52%)
Jul 08, 2020 28.95 29.36 28.75 29.05 2,341,278 -0.09(-0.31%)
Jul 07, 2020 29.12 29.42 29.00 29.15 2,560,315 -0.26(-0.88%)
Jul 06, 2020 29.94 30.07 28.95 29.40 2,610,482 +0.13(+0.45%)
Jul 02, 2020 29.29 29.91 28.93 29.27 3,060,794 +0.79(+2.77%)
Jul 01, 2020 29.35 29.68 28.31 28.48 3,117,791 -0.88(-3.00%)
Jun 30, 2020 28.94 29.63 28.63 29.36 3,533,177 +0.18(+0.63%)
Jun 29, 2020 27.98 29.23 27.82 29.18 2,999,069 +1.54(+5.57%)
Jun 26, 2020 27.83 27.85 27.23 27.64 3,740,663 -0.22(-0.81%)
Jun 25, 2020 27.36 27.94 26.88 27.86 2,791,317 +0.27(+0.96%)
Jun 24, 2020 29.11 29.11 27.52 27.60 2,695,533 -1.86(-6.32%)
Jun 23, 2020 29.09 29.66 28.60 29.46 4,986,048 +0.95(+3.33%)
Jun 22, 2020 28.39 28.78 27.97 28.51 2,876,741 +0.03(+0.12%)
Jun 19, 2020 28.36 28.77 27.76 28.48 6,445,954 +0.82(+2.98%)
Jun 18, 2020 27.34 28.08 27.12 27.66 3,107,264 -0.07(-0.27%)
Jun 17, 2020 27.96 28.69 27.54 27.73 3,432,880 -0.22(-0.77%)
Jun 16, 2020 29.26 29.31 27.66 27.95 6,920,878 -0.22(-0.77%)
Jun 15, 2020 26.82 28.22 26.51 28.16 3,096,158 +0.26(+0.92%)
Jun 12, 2020 28.65 28.70 27.18 27.91 3,707,722 +0.74(+2.72%)
Jun 11, 2020 27.98 28.51 26.95 27.17 3,995,315 -2.42(-8.18%)
Jun 10, 2020 30.43 30.44 29.43 29.59 3,689,895 -0.90(-2.95%)
Jun 09, 2020 30.34 30.95 29.98 30.48 3,659,781 -0.72(-2.32%)
Jun 08, 2020 31.45 31.69 31.00 31.21 3,540,160 +0.19(+0.62%)
Jun 05, 2020 30.86 31.40 30.26 31.02 6,217,648 +1.93(+6.63%)
Jun 04, 2020 28.26 29.09 28.00 29.09 4,265,996 +0.53(+1.86%)
Jun 03, 2020 28.80 29.39 28.46 28.55 5,092,686 +0.32(+1.15%)
Jun 02, 2020 28.07 28.29 27.43 28.23 4,584,468 +0.57(+2.04%)
Jun 01, 2020 26.97 28.17 26.73 27.66 3,589,766 +0.92(+3.45%)
May 29, 2020 26.27 26.82 25.82 26.74 5,466,966 +0.18(+0.69%)
May 28, 2020 27.15 27.23 26.24 26.56 4,949,065 -0.36(-1.35%)
May 27, 2020 26.77 27.06 26.14 26.92 6,072,203 +0.84(+3.24%)
May 26, 2020 25.85 26.33 25.71 26.08 4,976,118 +1.39(+5.63%)
May 22, 2020 24.96 25.00 24.12 24.69 4,543,902 -0.05(-0.20%)
May 21, 2020 24.58 24.97 24.23 24.74 3,376,922 +0.12(+0.50%)
May 20, 2020 24.47 24.83 24.26 24.61 4,250,951 +0.71(+2.98%)
May 19, 2020 24.38 24.73 23.89 23.90 3,932,680 -0.54(-2.20%)
May 18, 2020 24.08 24.69 23.83 24.44 2,846,385 +1.46(+6.37%)
May 15, 2020 22.69 23.11 22.52 22.98 4,382,668 -0.03(-0.14%)
May 14, 2020 21.08 23.03 20.82 23.01 7,380,834 +1.22(+5.58%)
May 13, 2020 23.22 23.31 21.47 21.79 4,672,654 -1.56(-6.66%)
May 12, 2020 24.41 24.61 23.34 23.35 3,601,940 -0.86(-3.55%)
May 11, 2020 23.95 24.42 23.46 24.21 6,596,824 -0.11(-0.44%)
May 08, 2020 23.61 24.41 23.49 24.32 4,782,851 +1.28(+5.57%)
May 07, 2020 23.86 24.50 22.94 23.03 5,966,105 -0.19(-0.82%)
May 06, 2020 23.70 23.70 22.46 23.22 12,081,755 +0.92(+4.12%)
May 05, 2020 22.88 23.26 22.25 22.31 3,175,093 -0.05(-0.22%)
May 04, 2020 22.06 22.57 21.83 22.36 3,118,646 -0.12(-0.52%)
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.