Skip to main content

Borg Warner (NY: BWA )

34.76 +0.05 (+0.16%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.36 36.52 34.92 35.22 3,260,997 -0.35(-0.99%)
Jan 28, 2021 37.57 37.78 35.26 35.57 3,682,693 -2.09(-5.55%)
Jan 27, 2021 36.78 38.98 36.51 37.66 9,441,458 +0.79(+2.14%)
Jan 26, 2021 36.94 37.49 36.43 36.87 3,789,722 +0.38(+1.03%)
Jan 25, 2021 35.70 36.56 35.40 36.49 2,617,008 +0.60(+1.66%)
Jan 22, 2021 36.34 36.44 35.57 35.90 2,621,198 -0.67(-1.83%)
Jan 21, 2021 34.31 36.82 34.30 36.57 5,468,271 +2.28(+6.65%)
Jan 20, 2021 33.56 34.32 33.17 34.29 2,698,708 +1.33(+4.02%)
Jan 19, 2021 32.68 33.16 32.19 32.96 2,830,713 +0.59(+1.81%)
Jan 15, 2021 32.81 33.00 31.88 32.37 5,529,864 -0.84(-2.53%)
Jan 14, 2021 33.92 34.05 32.95 33.21 3,361,957 -0.46(-1.37%)
Jan 13, 2021 34.45 34.72 33.51 33.67 2,678,445 -0.86(-2.48%)
Jan 12, 2021 34.16 35.09 33.93 34.53 3,758,922 +0.83(+2.46%)
Jan 11, 2021 33.28 33.89 33.13 33.70 1,543,970 -0.09(-0.27%)
Jan 08, 2021 34.37 34.50 33.43 33.79 2,455,465 -0.68(-1.97%)
Jan 07, 2021 34.21 34.71 33.88 34.47 2,693,487 +0.78(+2.32%)
Jan 06, 2021 32.71 33.90 32.71 33.69 3,262,698 +1.01(+3.11%)
Jan 05, 2021 31.76 32.90 31.76 32.68 2,019,285 +0.75(+2.36%)
Jan 04, 2021 32.70 32.83 31.67 31.92 2,192,069 -0.49(-1.50%)
Dec 31, 2020 32.41 32.41 32.41 1,759,473 -0.46(-1.40%)
Dec 30, 2020 32.41 32.94 32.33 32.87 1,759,473 +0.54(+1.66%)
Dec 29, 2020 33.12 33.17 32.17 32.33 1,285,830 -0.58(-1.76%)
Dec 28, 2020 32.98 33.33 32.88 32.91 1,190,656 +0.23(+0.72%)
Dec 24, 2020 33.21 33.21 32.41 32.68 676,165 -0.55(-1.67%)
Dec 23, 2020 33.13 33.82 32.94 33.23 1,932,341 +0.43(+1.30%)
Dec 22, 2020 32.34 32.91 32.06 32.80 2,817,473 +0.48(+1.48%)
Dec 21, 2020 31.82 32.32 31.42 32.32 2,409,562 -0.07(-0.21%)
Dec 18, 2020 32.71 32.71 32.02 32.39 6,519,133 -0.32(-0.97%)
Dec 17, 2020 32.36 32.72 32.08 32.71 2,668,864 +0.49(+1.54%)
Dec 16, 2020 31.90 32.28 31.58 32.21 2,445,277 +0.60(+1.88%)
Dec 15, 2020 30.92 31.64 30.76 31.62 2,652,980 +1.14(+3.74%)
Dec 14, 2020 31.16 31.31 30.41 30.48 4,020,281 -0.15(-0.49%)
Dec 11, 2020 31.80 31.88 30.61 30.63 4,346,605 -1.48(-4.60%)
Dec 10, 2020 33.18 33.18 32.05 32.11 2,996,342 -1.33(-3.96%)
Dec 09, 2020 33.10 33.50 33.01 33.43 3,241,431 +0.43(+1.30%)
Dec 08, 2020 32.94 33.66 32.79 33.00 4,259,300 +0.11(+0.33%)
Dec 07, 2020 33.37 33.59 32.59 32.89 2,652,866 -0.55(-1.63%)
Dec 04, 2020 32.60 33.48 32.60 33.44 2,424,107 +0.99(+3.05%)
Dec 03, 2020 32.50 32.68 32.20 32.45 1,850,185 +0.07(+0.21%)
Dec 02, 2020 32.22 32.58 32.13 32.38 1,893,363 -0.08(-0.26%)
Dec 01, 2020 33.24 33.28 32.45 32.47 2,955,626 -0.12(-0.36%)
Nov 30, 2020 32.95 33.13 32.26 32.58 4,942,149 -0.40(-1.22%)
Nov 27, 2020 32.67 32.99 32.48 32.99 1,033,061 +0.33(+1.00%)
Nov 25, 2020 33.46 33.63 32.62 32.66 1,758,132 -1.14(-3.36%)
Nov 24, 2020 33.23 33.86 32.94 33.80 2,844,578 +1.18(+3.61%)
Nov 23, 2020 31.62 32.71 31.62 32.62 3,977,002 +1.25(+3.99%)
Nov 20, 2020 31.34 31.53 31.10 31.37 2,400,697 -0.13(-0.40%)
Nov 19, 2020 31.77 32.19 31.16 31.49 2,780,859 -0.54(-1.69%)
Nov 18, 2020 31.86 32.63 31.73 32.03 2,918,357 +0.30(+0.95%)
Nov 17, 2020 31.83 32.23 31.37 31.73 2,253,489 -0.62(-1.91%)
Nov 16, 2020 32.09 32.36 31.66 32.35 2,526,012 +0.90(+2.87%)
Nov 13, 2020 30.60 31.65 30.54 31.45 4,069,258 +1.16(+3.83%)
Nov 12, 2020 31.26 31.62 29.89 30.29 6,015,727 -1.91(-5.94%)
Nov 11, 2020 32.73 32.86 31.87 32.20 2,017,914 -0.20(-0.62%)
Nov 10, 2020 32.16 32.74 31.70 32.40 4,080,689 +0.68(+2.13%)
Nov 09, 2020 32.31 32.90 31.51 31.73 3,488,183 +1.30(+4.28%)
Nov 06, 2020 31.12 31.33 30.26 30.42 3,391,128 -0.49(-1.59%)
Nov 05, 2020 30.31 31.12 30.31 30.92 3,151,433 +0.99(+3.29%)
Nov 04, 2020 29.94 30.37 29.40 29.93 3,131,666 -0.42(-1.38%)
Nov 03, 2020 30.24 30.95 30.07 30.35 4,093,136 +0.62(+2.08%)
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.