Borg Warner (NY: BWA )

45.45 USD +0.37 (+0.82%)
Streaming Delayed Price Updated: 11:47 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.31 44.47 43.20 43.21 1,716,589 -1.03(-2.33%)
Sep 29, 2021 44.73 45.10 43.86 44.24 1,065,792 -0.49(-1.10%)
Sep 28, 2021 44.71 45.06 43.95 44.73 2,412,944 +0.45(+1.02%)
Sep 27, 2021 43.78 44.82 43.78 44.28 2,006,231 +0.45(+1.03%)
Sep 24, 2021 43.84 44.67 43.56 43.83 1,917,746 +0.07(+0.16%)
Sep 23, 2021 43.35 44.70 43.01 43.76 2,944,960 +1.06(+2.48%)
Sep 22, 2021 42.19 43.15 42.11 42.70 1,780,731 +1.14(+2.74%)
Sep 21, 2021 41.52 41.91 40.97 41.56 2,575,057 +0.20(+0.48%)
Sep 20, 2021 40.64 41.38 40.28 41.36 2,443,472 -1.56(-3.63%)
Sep 17, 2021 42.90 43.22 42.22 42.92 3,607,906 -0.31(-0.72%)
Sep 16, 2021 43.49 43.54 42.19 43.23 2,251,481 -0.50(-1.14%)
Sep 15, 2021 43.16 43.84 42.84 43.73 1,539,064 +0.78(+1.82%)
Sep 14, 2021 43.94 44.05 42.71 42.95 1,483,981 -0.82(-1.87%)
Sep 13, 2021 43.37 44.02 43.07 43.77 1,496,308 +0.91(+2.12%)
Sep 10, 2021 42.90 43.20 42.54 42.86 1,454,324 +0.26(+0.61%)
Sep 09, 2021 41.95 42.94 41.89 42.60 1,584,838 +0.36(+0.85%)
Sep 08, 2021 42.79 42.95 41.85 42.24 1,076,080 -0.82(-1.90%)
Sep 07, 2021 42.99 43.58 42.80 43.06 1,123,462 -0.08(-0.19%)
Sep 03, 2021 43.48 43.50 43.02 43.14 952,357 -0.25(-0.58%)
Sep 02, 2021 42.68 43.40 42.24 43.39 1,689,060 +0.83(+1.95%)
Sep 01, 2021 42.63 42.77 41.85 42.56 1,697,981 -0.12(-0.28%)
Aug 31, 2021 42.90 43.18 42.54 42.68 2,380,957 -0.28(-0.65%)
Aug 30, 2021 43.67 43.71 42.96 42.96 1,113,485 -0.53(-1.22%)
Aug 27, 2021 42.71 43.66 42.53 43.49 1,444,887 +0.96(+2.26%)
Aug 26, 2021 42.98 43.17 42.30 42.53 1,564,044 -0.61(-1.41%)
Aug 25, 2021 43.61 43.93 42.85 43.14 1,779,932 -0.25(-0.58%)
Aug 24, 2021 42.69 43.52 42.53 43.39 1,807,664 +0.99(+2.33%)
Aug 23, 2021 42.76 42.76 42.35 42.40 2,587,975 -0.08(-0.19%)
Aug 20, 2021 42.06 42.60 41.79 42.48 1,552,546 -0.04(-0.09%)
Aug 19, 2021 43.64 43.70 42.23 42.52 1,702,591 -1.74(-3.93%)
Aug 18, 2021 44.50 45.04 44.23 44.26 1,128,217 -0.43(-0.96%)
Aug 17, 2021 44.91 45.17 43.80 44.69 1,973,768 -0.91(-2.00%)
Aug 16, 2021 45.13 45.71 44.63 45.60 1,377,185 -0.01(-0.02%)
Aug 13, 2021 46.35 46.60 45.51 45.61 1,037,210 -0.66(-1.43%)
Aug 12, 2021 46.80 47.27 46.02 46.27 1,390,104 -0.53(-1.13%)
Aug 11, 2021 45.88 46.92 45.41 46.80 1,505,657 +0.94(+2.05%)
Aug 10, 2021 45.44 45.90 45.04 45.86 1,328,794 +0.28(+0.61%)
Aug 09, 2021 45.37 46.01 44.87 45.58 1,792,464 +0.04(+0.09%)
Aug 06, 2021 46.50 46.90 45.47 45.54 2,849,424 -0.98(-2.11%)
Aug 05, 2021 47.16 47.68 46.38 46.52 1,620,084 -0.24(-0.51%)
Aug 04, 2021 49.36 49.54 46.63 46.76 2,959,488 -2.60(-5.27%)
Aug 03, 2021 48.92 49.60 48.22 49.36 2,021,539 +0.57(+1.17%)
Aug 02, 2021 49.34 49.98 48.56 48.79 1,445,553 -0.19(-0.39%)
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%)
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.