Skip to main content

Borg Warner (NY: BWA )

32.76 -0.14 (-0.43%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.32 41.74 40.74 40.94 2,229,311 -0.66(-1.58%)
Apr 29, 2021 42.65 42.65 41.03 41.60 2,512,924 -0.93(-2.18%)
Apr 28, 2021 42.19 42.90 42.17 42.53 1,466,296 +0.30(+0.70%)
Apr 27, 2021 42.39 42.67 42.16 42.23 1,937,033 -0.32(-0.75%)
Apr 26, 2021 43.19 43.73 42.46 42.55 1,978,778 -0.40(-0.94%)
Apr 23, 2021 42.03 43.16 41.93 42.96 2,092,507 +1.21(+2.89%)
Apr 22, 2021 42.51 42.58 41.22 41.75 2,270,876 -0.51(-1.20%)
Apr 21, 2021 40.25 42.37 40.13 42.26 2,808,027 +1.86(+4.61%)
Apr 20, 2021 41.42 41.58 39.97 40.40 2,266,030 -1.17(-2.82%)
Apr 19, 2021 41.00 41.79 40.60 41.57 2,503,554 +0.30(+0.74%)
Apr 16, 2021 40.62 41.55 40.60 41.26 2,980,482 +0.91(+2.26%)
Apr 15, 2021 40.19 40.49 39.76 40.35 2,161,107 +0.35(+0.88%)
Apr 14, 2021 39.65 40.72 39.65 40.00 2,003,877 +0.24(+0.59%)
Apr 13, 2021 40.28 40.48 39.21 39.76 2,471,790 -0.34(-0.84%)
Apr 12, 2021 40.44 40.45 39.41 40.10 2,948,699 +0.93(+2.37%)
Apr 09, 2021 39.06 39.35 38.71 39.17 1,676,402 +0.40(+1.04%)
Apr 08, 2021 38.19 38.90 37.61 38.77 2,351,757 +0.42(+1.10%)
Apr 07, 2021 39.26 39.52 38.15 38.35 2,958,370 -0.99(-2.51%)
Apr 06, 2021 39.44 39.84 39.18 39.33 2,145,063 -0.10(-0.26%)
Apr 05, 2021 39.28 39.70 38.88 39.44 1,987,501 +0.41(+1.06%)
Apr 01, 2021 39.28 39.42 38.06 39.02 2,188,258 -0.05(-0.13%)
Mar 31, 2021 39.28 39.44 38.65 39.07 1,913,138 -0.14(-0.37%)
Mar 30, 2021 38.31 39.31 38.01 39.22 2,233,748 +1.04(+2.72%)
Mar 29, 2021 38.81 39.44 38.09 38.18 3,159,346 -0.37(-0.96%)
Mar 26, 2021 37.83 38.62 37.26 38.55 4,079,891 +1.72(+4.67%)
Mar 25, 2021 36.01 37.08 35.84 36.83 3,313,407 +0.17(+0.46%)
Mar 24, 2021 37.61 38.04 36.64 36.66 3,877,681 -0.67(-1.81%)
Mar 23, 2021 39.81 39.81 37.19 37.34 4,169,187 -3.23(-7.96%)
Mar 22, 2021 40.94 41.21 39.99 40.56 2,536,800 -0.75(-1.82%)
Mar 19, 2021 40.56 41.47 40.16 41.31 5,537,504 +0.72(+1.79%)
Mar 18, 2021 41.57 42.00 40.40 40.59 2,453,286 -1.26(-3.02%)
Mar 17, 2021 41.10 41.85 40.80 41.85 3,005,309 +0.75(+1.82%)
Mar 16, 2021 42.41 42.53 40.99 41.10 1,783,766 -1.50(-3.52%)
Mar 15, 2021 42.50 42.64 41.89 42.60 2,123,197 +0.19(+0.44%)
Mar 12, 2021 41.55 42.51 41.26 42.42 1,998,181 +0.99(+2.40%)
Mar 11, 2021 42.03 42.14 40.61 41.42 3,022,248 -0.63(-1.50%)
Mar 10, 2021 41.14 42.43 41.14 42.06 2,801,131 +0.83(+2.02%)
Mar 09, 2021 41.81 42.45 41.22 41.22 3,644,353 -0.67(-1.61%)
Mar 08, 2021 41.57 42.59 41.38 41.90 3,887,853 +0.73(+1.78%)
Mar 05, 2021 39.54 41.28 39.36 41.16 4,368,092 +1.96(+5.01%)
Mar 04, 2021 39.81 40.00 38.26 39.20 2,551,985 -0.68(-1.71%)
Mar 03, 2021 39.21 40.78 39.04 39.88 3,799,340 +0.93(+2.38%)
Mar 02, 2021 38.22 39.50 37.96 38.95 2,373,949 +0.83(+2.19%)
Mar 01, 2021 38.26 38.54 37.63 38.12 2,187,909 +0.19(+0.51%)
Feb 26, 2021 38.05 38.37 36.98 37.93 3,816,608 +0.03(+0.09%)
Feb 25, 2021 38.83 38.91 37.52 37.89 2,254,390 -0.75(-1.93%)
Feb 24, 2021 37.88 38.80 37.77 38.64 3,273,459 +0.94(+2.50%)
Feb 23, 2021 37.13 37.74 36.14 37.70 3,531,411 +0.20(+0.54%)
Feb 22, 2021 36.33 37.55 36.29 37.50 2,273,557 +0.91(+2.48%)
Feb 19, 2021 36.71 37.10 36.06 36.59 2,948,261 +0.42(+1.16%)
Feb 18, 2021 37.14 37.38 36.10 36.17 3,119,683 -1.27(-3.39%)
Feb 17, 2021 36.80 37.76 36.36 37.44 5,808,434 +0.66(+1.80%)
Feb 16, 2021 36.96 37.28 35.84 36.78 4,611,852 +1.50(+4.26%)
Feb 12, 2021 35.77 35.99 34.56 35.27 3,202,303 -0.71(-1.98%)
Feb 11, 2021 38.22 38.43 35.02 35.99 4,715,992 -0.71(-1.95%)
Feb 10, 2021 36.40 37.26 36.10 36.70 3,338,429 +0.66(+1.82%)
Feb 09, 2021 36.27 36.39 35.79 36.05 1,749,830 -0.45(-1.22%)
Feb 08, 2021 36.34 36.68 35.92 36.49 2,904,701 +0.29(+0.79%)
Feb 05, 2021 36.30 36.39 35.61 36.20 2,215,541 +0.33(+0.91%)
Feb 04, 2021 36.15 36.38 35.55 35.88 2,423,112 +0.01(+0.02%)
Feb 03, 2021 34.79 35.94 34.46 35.87 2,791,395 +1.14(+3.29%)
Feb 02, 2021 35.67 35.73 34.69 34.73 2,385,228 -0.62(-1.76%)
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.