Borg Warner (NY: BWA )

45.90 USD -1.13 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.49 49.46 48.33 48.98 1,841,523 +0.08(+0.16%)
Jul 29, 2021 48.33 49.21 48.01 48.90 1,342,212 +1.20(+2.52%)
Jul 28, 2021 47.44 48.02 47.10 47.70 879,338 +0.33(+0.70%)
Jul 27, 2021 47.42 48.01 47.10 47.37 1,459,677 -0.38(-0.80%)
Jul 26, 2021 47.16 47.83 47.12 47.75 1,233,266 +0.75(+1.60%)
Jul 23, 2021 46.97 47.14 46.44 47.00 1,289,213 +0.53(+1.14%)
Jul 22, 2021 47.19 47.19 46.27 46.47 1,562,788 -1.01(-2.13%)
Jul 21, 2021 47.57 48.31 47.28 47.48 1,427,588 +0.45(+0.96%)
Jul 20, 2021 45.19 47.15 45.19 47.03 1,805,865 +1.84(+4.07%)
Jul 19, 2021 44.85 45.51 44.38 45.19 2,303,712 -0.78(-1.70%)
Jul 16, 2021 47.53 47.60 45.90 45.97 1,729,574 -1.36(-2.87%)
Jul 15, 2021 47.00 47.62 46.83 47.33 1,827,312 -0.11(-0.23%)
Jul 14, 2021 47.67 48.20 47.14 47.44 1,756,462 -0.12(-0.25%)
Jul 13, 2021 48.11 48.25 47.39 47.56 1,793,617 -0.56(-1.16%)
Jul 12, 2021 47.46 48.33 47.00 48.12 1,686,415 +0.32(+0.67%)
Jul 09, 2021 47.68 48.20 47.32 47.80 1,578,234 +1.18(+2.53%)
Jul 08, 2021 46.11 47.41 45.72 46.62 1,730,602 -0.45(-0.96%)
Jul 07, 2021 47.46 47.85 46.00 47.07 1,588,869 -0.75(-1.57%)
Jul 06, 2021 48.78 48.87 47.01 47.82 2,112,374 -1.31(-2.67%)
Jul 02, 2021 49.16 49.16 48.40 49.13 1,148,864 +0.00(+0.00%)
Jul 01, 2021 49.07 49.53 48.38 49.13 1,311,382 +0.59(+1.22%)
Jun 30, 2021 48.15 48.75 47.99 48.54 1,296,757 +0.18(+0.37%)
Jun 29, 2021 48.30 48.86 47.87 48.36 1,183,558 +0.44(+0.92%)
Jun 28, 2021 48.88 48.94 47.53 47.92 1,330,512 -1.03(-2.10%)
Jun 25, 2021 49.12 49.42 48.53 48.95 2,523,130 +0.18(+0.37%)
Jun 24, 2021 49.14 49.30 48.21 48.77 1,494,134 +0.33(+0.68%)
Jun 23, 2021 48.69 48.90 48.21 48.44 1,415,803 -0.05(-0.10%)
Jun 22, 2021 48.50 48.92 48.10 48.49 2,159,255 -0.01(-0.02%)
Jun 21, 2021 48.00 48.84 47.91 48.50 1,885,084 +0.92(+1.93%)
Jun 18, 2021 48.84 48.85 47.34 47.58 3,302,755 -1.87(-3.78%)
Jun 17, 2021 51.52 51.99 48.69 49.45 2,289,071 -1.93(-3.76%)
Jun 16, 2021 51.88 52.03 50.89 51.38 1,525,181 -0.71(-1.36%)
Jun 15, 2021 51.98 52.15 51.35 52.09 1,184,398 +0.12(+0.23%)
Jun 14, 2021 52.77 52.99 51.78 51.97 1,271,251 -0.94(-1.78%)
Jun 11, 2021 52.55 52.97 52.34 52.91 1,113,218 +0.66(+1.26%)
Jun 10, 2021 53.56 53.62 52.01 52.25 1,387,803 -0.87(-1.64%)
Jun 09, 2021 53.48 53.69 52.95 53.12 1,367,225 -0.47(-0.88%)
Jun 08, 2021 52.71 53.70 52.30 53.59 1,514,356 +0.48(+0.90%)
Jun 07, 2021 54.40 54.49 52.76 53.11 1,976,396 -1.34(-2.46%)
Jun 04, 2021 54.30 54.85 54.11 54.45 1,952,883 +0.15(+0.28%)
Jun 03, 2021 53.32 55.55 53.00 54.30 2,948,639 +0.89(+1.67%)
Jun 02, 2021 55.25 55.43 52.55 53.41 2,203,628 +0.45(+0.85%)
Jun 01, 2021 51.81 53.15 51.39 52.96 1,518,890 +1.67(+3.26%)
May 28, 2021 51.56 51.62 50.51 51.29 1,285,732 -0.13(-0.25%)
May 27, 2021 51.23 51.96 51.13 51.42 3,860,062 +0.90(+1.78%)
May 26, 2021 49.68 50.55 49.17 50.52 1,658,473 +0.72(+1.45%)
May 25, 2021 50.21 50.77 49.46 49.80 1,412,929 -0.35(-0.70%)
May 24, 2021 50.79 50.79 50.01 50.15 1,084,961 -0.36(-0.71%)
May 21, 2021 50.12 50.92 50.01 50.51 1,539,059 +0.77(+1.55%)
May 20, 2021 50.00 50.12 49.07 49.74 2,042,155 -0.28(-0.56%)
May 19, 2021 50.00 50.30 49.23 50.02 2,015,123 -1.11(-2.17%)
May 18, 2021 51.47 51.76 51.07 51.13 1,316,635 -0.52(-1.01%)
May 17, 2021 51.44 51.81 51.00 51.65 1,194,152 +0.22(+0.43%)
May 14, 2021 51.40 51.52 50.59 51.43 1,249,604 +0.68(+1.34%)
May 13, 2021 49.52 50.99 49.39 50.75 1,481,692 +1.00(+2.01%)
May 12, 2021 51.42 51.62 49.50 49.75 1,701,031 -1.90(-3.68%)
May 11, 2021 52.11 52.56 50.66 51.65 1,745,993 -1.28(-2.42%)
May 10, 2021 53.94 54.21 52.89 52.93 2,029,321 -0.87(-1.62%)
May 07, 2021 51.91 53.93 51.02 53.80 2,328,898 +1.57(+3.01%)
May 06, 2021 51.24 52.48 51.01 52.23 2,065,532 +1.11(+2.17%)
May 05, 2021 50.23 51.18 49.31 51.12 2,675,526 +2.62(+5.40%)
May 04, 2021 48.79 48.96 47.58 48.50 2,052,407 -0.76(-1.54%)
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.