Skip to main content

Borg Warner (NY: BWA )

34.85 +0.15 (+0.43%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.38 36.62 36.08 36.19 2,807,661 -0.09(-0.26%)
Aug 30, 2021 36.89 36.92 36.29 36.29 1,318,255 -0.45(-1.22%)
Aug 27, 2021 36.08 36.88 35.92 36.73 1,710,602 +0.81(+2.26%)
Aug 26, 2021 36.30 36.46 35.73 35.92 1,851,672 -0.52(-1.41%)
Aug 25, 2021 36.84 37.11 36.19 36.44 2,107,262 -0.21(-0.58%)
Aug 24, 2021 36.06 36.76 35.92 36.65 2,140,094 +0.84(+2.33%)
Aug 23, 2021 36.12 36.12 35.77 35.81 3,063,904 -0.07(-0.19%)
Aug 20, 2021 35.53 35.98 35.30 35.88 1,838,059 -0.03(-0.09%)
Aug 19, 2021 36.86 36.91 35.67 35.92 2,015,698 -1.47(-3.93%)
Aug 18, 2021 37.59 38.04 37.36 37.38 1,335,696 -0.36(-0.96%)
Aug 17, 2021 37.93 38.15 37.00 37.75 2,336,744 -0.77(-2.00%)
Aug 16, 2021 38.12 38.61 37.70 38.52 1,630,449 -0.01(-0.02%)
Aug 13, 2021 39.15 39.36 38.44 38.53 1,227,953 -0.56(-1.43%)
Aug 12, 2021 39.53 39.93 38.87 39.08 1,645,744 -0.45(-1.13%)
Aug 11, 2021 38.75 39.64 38.36 39.53 1,782,547 +0.79(+2.05%)
Aug 10, 2021 38.38 38.77 38.04 38.74 1,573,159 +0.24(+0.61%)
Aug 09, 2021 38.32 38.86 37.90 38.50 2,122,098 +0.03(+0.09%)
Aug 06, 2021 39.28 39.61 38.41 38.47 3,373,434 -0.83(-2.11%)
Aug 05, 2021 39.83 40.27 39.18 39.29 1,918,018 -0.20(-0.51%)
Aug 04, 2021 41.69 41.84 39.39 39.50 3,503,739 -2.20(-5.27%)
Aug 03, 2021 41.32 41.90 40.73 41.69 2,393,300 +0.48(+1.17%)
Aug 02, 2021 41.68 42.22 41.02 41.21 1,711,390 -0.16(-0.39%)
Jul 30, 2021 40.96 41.78 40.82 41.37 2,180,179 +0.07(+0.16%)
Jul 29, 2021 40.82 41.57 40.55 41.30 1,589,045 +1.01(+2.52%)
Jul 28, 2021 40.07 40.56 39.78 40.29 1,041,048 +0.28(+0.70%)
Jul 27, 2021 40.05 40.56 39.78 40.01 1,728,112 -0.32(-0.80%)
Jul 26, 2021 39.83 40.40 39.80 40.33 1,460,064 +0.63(+1.60%)
Jul 23, 2021 39.67 39.82 39.23 39.70 1,526,299 +0.45(+1.14%)
Jul 22, 2021 39.86 39.86 39.08 39.25 1,850,185 -0.85(-2.13%)
Jul 21, 2021 40.18 40.81 39.94 40.10 1,690,122 +0.38(+0.96%)
Jul 20, 2021 38.17 39.83 38.17 39.72 2,137,964 +1.55(+4.07%)
Jul 19, 2021 37.88 38.44 37.49 38.17 2,727,365 -0.66(-1.70%)
Jul 16, 2021 40.15 40.21 38.77 38.83 2,047,643 -1.15(-2.87%)
Jul 15, 2021 39.70 40.22 39.56 39.98 2,163,355 -0.09(-0.23%)
Jul 14, 2021 40.27 40.71 39.82 40.07 2,079,476 -0.10(-0.25%)
Jul 13, 2021 40.64 40.76 40.03 40.17 2,123,464 -0.47(-1.16%)
Jul 12, 2021 40.09 40.82 39.70 40.65 1,996,547 +0.27(+0.67%)
Jul 09, 2021 40.27 40.71 39.97 40.38 1,868,471 +1.00(+2.53%)
Jul 08, 2021 38.95 40.04 38.62 39.38 2,048,860 -0.38(-0.96%)
Jul 07, 2021 40.09 40.42 38.86 39.76 1,881,062 -0.63(-1.57%)
Jul 06, 2021 41.20 41.28 39.71 40.39 2,500,840 -1.11(-2.67%)
Jul 02, 2021 41.52 41.52 40.88 41.50 1,360,140 +0.00(+0.00%)
Jul 01, 2021 41.45 41.84 40.86 41.50 1,552,545 +0.50(+1.22%)
Jun 30, 2021 40.67 41.18 40.54 41.00 1,535,231 +0.15(+0.37%)
Jun 29, 2021 40.80 41.27 40.43 40.85 1,401,214 +0.37(+0.92%)
Jun 28, 2021 41.29 41.34 40.15 40.48 1,575,193 -0.87(-2.10%)
Jun 25, 2021 41.49 41.74 40.99 41.35 2,987,134 +0.15(+0.37%)
Jun 24, 2021 41.51 41.64 40.72 41.19 1,768,905 +0.28(+0.68%)
Jun 23, 2021 41.13 41.30 40.72 40.92 1,676,169 -0.04(-0.10%)
Jun 22, 2021 40.97 41.32 40.63 40.96 2,556,342 -0.01(-0.02%)
Jun 21, 2021 40.54 41.25 40.47 40.97 2,231,751 +0.78(+1.93%)
Jun 18, 2021 41.25 41.26 39.99 40.19 3,910,133 -1.58(-3.78%)
Jun 17, 2021 43.52 44.36 41.13 41.77 2,710,032 -1.63(-3.76%)
Jun 16, 2021 43.82 43.94 42.98 43.40 1,805,662 -0.60(-1.36%)
Jun 15, 2021 43.91 44.05 43.37 44.00 1,402,209 +0.10(+0.23%)
Jun 14, 2021 44.57 44.76 43.74 43.90 1,505,034 -0.79(-1.78%)
Jun 11, 2021 44.39 44.74 44.21 44.69 1,317,939 +0.56(+1.26%)
Jun 10, 2021 45.24 45.29 43.93 44.13 1,643,020 -0.73(-1.64%)
Jun 09, 2021 45.17 45.35 44.73 44.87 1,618,658 -0.40(-0.88%)
Jun 08, 2021 44.52 45.36 44.18 45.27 1,792,846 +0.41(+0.90%)
Jun 07, 2021 45.95 46.03 44.56 44.86 2,339,856 -1.13(-2.46%)
Jun 04, 2021 45.87 46.33 45.71 45.99 2,312,019 +0.13(+0.28%)
Jun 03, 2021 45.04 46.92 44.77 45.87 3,490,895 +0.75(+1.67%)
Jun 02, 2021 46.67 46.82 44.39 45.11 2,608,876 +0.38(+0.85%)
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.