Skip to main content

Borg Warner (NY: BWA )

34.16 +1.43 (+4.35%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 34.67 34.98 34.54 34.77 962,030 -0.18(-0.52%)
Dec 29, 2022 34.52 35.04 34.36 34.95 1,011,653 +0.85(+2.48%)
Dec 28, 2022 34.80 34.92 34.00 34.10 1,320,447 -0.58(-1.67%)
Dec 27, 2022 34.51 34.96 34.38 34.68 1,319,265 +0.13(+0.38%)
Dec 23, 2022 34.21 34.59 33.98 34.55 1,231,799 +0.37(+1.09%)
Dec 22, 2022 34.90 34.99 33.65 34.18 1,954,346 -1.24(-3.49%)
Dec 21, 2022 35.42 35.66 35.17 35.42 1,425,000 +0.47(+1.33%)
Dec 20, 2022 35.10 35.61 34.91 34.95 1,686,904 -0.14(-0.39%)
Dec 19, 2022 35.19 35.62 34.82 35.09 1,542,573 +0.07(+0.20%)
Dec 16, 2022 34.82 35.29 34.53 35.02 4,116,019 -0.22(-0.61%)
Dec 15, 2022 35.13 35.39 34.93 35.23 1,631,403 -0.32(-0.90%)
Dec 14, 2022 35.19 35.93 35.19 35.55 2,576,121 +0.03(+0.10%)
Dec 13, 2022 36.72 37.19 35.19 35.52 2,433,683 -0.19(-0.53%)
Dec 12, 2022 34.87 35.86 34.64 35.71 1,774,084 +0.75(+2.15%)
Dec 09, 2022 34.91 35.31 34.78 34.96 1,427,798 -0.23(-0.66%)
Dec 08, 2022 35.80 35.80 35.12 35.19 1,821,224 -0.38(-1.07%)
Dec 07, 2022 35.34 36.13 35.19 35.57 2,887,293 +0.16(+0.44%)
Dec 06, 2022 36.61 37.28 35.10 35.42 4,889,196 -0.79(-2.17%)
Dec 05, 2022 36.38 36.48 35.97 36.20 1,474,612 -0.67(-1.80%)
Dec 02, 2022 36.38 37.00 36.18 36.87 1,823,268 +0.02(+0.05%)
Dec 01, 2022 36.78 37.25 36.43 36.85 2,017,481 +0.13(+0.35%)
Nov 30, 2022 36.19 36.72 35.64 36.72 3,589,490 +0.63(+1.75%)
Nov 29, 2022 36.02 36.39 35.87 36.09 1,606,983 +0.34(+0.96%)
Nov 28, 2022 36.25 36.27 35.64 35.74 1,933,398 -0.61(-1.68%)
Nov 25, 2022 36.22 36.39 36.00 36.36 895,385 +0.20(+0.55%)
Nov 23, 2022 36.37 36.42 35.87 36.16 1,478,016 -0.40(-1.11%)
Nov 22, 2022 36.36 36.58 36.18 36.56 1,679,673 +0.50(+1.38%)
Nov 21, 2022 36.02 36.30 35.68 36.06 2,314,126 -0.28(-0.76%)
Nov 18, 2022 36.22 36.41 35.50 36.34 3,233,958 +0.77(+2.18%)
Nov 17, 2022 35.08 35.57 34.64 35.56 2,159,215 -0.11(-0.31%)
Nov 16, 2022 36.49 36.74 35.61 35.68 2,686,436 -1.15(-3.13%)
Nov 15, 2022 36.47 37.35 36.46 36.83 2,837,764 +0.70(+1.93%)
Nov 14, 2022 36.42 37.02 35.98 36.13 3,198,352 -0.38(-1.04%)
Nov 11, 2022 35.43 36.70 35.30 36.51 2,832,838 +1.25(+3.54%)
Nov 10, 2022 34.43 35.32 34.43 35.26 2,423,134 +2.09(+6.31%)
Nov 09, 2022 33.02 33.62 33.01 33.17 2,100,372 -0.27(-0.80%)
Nov 08, 2022 33.06 33.65 32.87 33.44 3,091,314 +0.51(+1.54%)
Nov 07, 2022 33.01 33.06 32.21 32.93 1,800,098 +0.28(+0.84%)
Nov 04, 2022 31.91 33.21 31.83 32.66 3,153,516 +1.42(+4.55%)
Nov 03, 2022 30.80 32.07 30.67 31.23 2,870,577 -0.04(-0.14%)
Nov 02, 2022 31.86 31.26 31.28 3,400,704 -0.83(-2.60%)
Nov 01, 2022 32.59 32.78 32.08 32.11 2,092,157 -0.19(-0.59%)
Oct 31, 2022 32.26 32.52 31.95 32.30 2,652,669 -0.27(-0.82%)
Oct 28, 2022 31.73 32.59 31.62 32.57 2,337,572 +0.83(+2.60%)
Oct 27, 2022 32.06 32.64 30.99 31.74 4,052,876 +0.29(+0.93%)
Oct 26, 2022 31.60 32.07 31.27 31.45 2,133,482 +0.15(+0.49%)
Oct 25, 2022 30.60 31.36 30.60 31.30 2,101,391 +0.62(+2.02%)
Oct 24, 2022 29.94 30.92 29.65 30.68 2,585,748 +0.95(+3.18%)
Oct 21, 2022 29.23 29.82 29.07 29.73 2,731,339 +0.66(+2.28%)
Oct 20, 2022 29.50 29.80 28.79 29.07 3,289,121 -0.26(-0.88%)
Oct 19, 2022 29.11 29.55 29.00 29.32 1,465,308 -0.03(-0.12%)
Oct 18, 2022 29.85 29.98 29.13 29.36 2,382,491 +0.27(+0.92%)
Oct 17, 2022 29.27 29.60 28.96 29.09 2,048,938 +0.51(+1.78%)
Oct 14, 2022 28.97 29.38 28.38 28.58 1,885,311 -0.22(-0.78%)
Oct 13, 2022 27.58 28.99 27.16 28.81 2,275,993 +0.73(+2.61%)
Oct 12, 2022 28.33 28.37 27.91 28.08 2,006,157 -0.27(-0.94%)
Oct 11, 2022 28.18 28.83 28.01 28.34 2,053,783 +0.07(+0.24%)
Oct 10, 2022 28.88 28.90 28.02 28.27 2,390,167 -0.65(-2.23%)
Oct 07, 2022 29.17 29.25 28.70 28.92 1,706,438 -0.55(-1.87%)
Oct 06, 2022 29.26 29.60 29.12 29.47 1,875,774 +0.06(+0.20%)
Oct 05, 2022 28.90 29.52 28.73 29.41 2,227,532 -0.14(-0.47%)
Oct 04, 2022 28.95 29.60 28.82 29.55 2,592,353 +1.36(+4.82%)
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.