Skip to main content

Borg Warner (NY: BWA )

33.76 +1.03 (+3.15%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 41.14 41.76 41.12 41.39 1,482,004 -0.40(-0.96%)
Jan 30, 2014 41.83 42.00 41.46 41.79 1,375,191 +0.29(+0.71%)
Jan 29, 2014 41.21 41.88 40.89 41.50 2,774,298 -0.04(-0.09%)
Jan 28, 2014 41.45 41.79 41.29 41.54 1,683,481 +0.25(+0.60%)
Jan 27, 2014 41.69 41.87 40.97 41.29 2,313,243 -0.02(-0.06%)
Jan 24, 2014 42.29 42.32 41.14 41.32 2,136,656 -1.48(-3.47%)
Jan 23, 2014 43.34 43.48 42.39 42.80 1,835,557 -0.85(-1.96%)
Jan 22, 2014 43.37 43.69 42.83 43.66 1,450,800 +0.49(+1.14%)
Jan 21, 2014 43.28 43.43 42.47 43.16 1,967,660 +0.23(+0.54%)
Jan 17, 2014 43.79 42.93 42.93 42.93 2,509,291 -0.86(-1.97%)
Jan 16, 2014 43.09 43.80 43.03 43.79 2,089,554 +0.75(+1.73%)
Jan 15, 2014 43.68 43.79 41.94 43.05 4,649,347 -0.63(-1.44%)
Jan 14, 2014 43.03 43.72 42.91 43.68 1,582,477 +0.93(+2.18%)
Jan 13, 2014 43.72 44.07 42.69 42.75 1,751,124 -0.91(-2.08%)
Jan 10, 2014 43.51 43.80 43.28 43.66 1,148,144 +0.35(+0.80%)
Jan 09, 2014 43.42 43.84 42.99 43.31 1,373,726 +0.02(+0.04%)
Jan 08, 2014 43.43 43.85 43.07 43.29 1,909,765 -0.08(-0.18%)
Jan 07, 2014 42.66 43.41 42.56 43.37 1,754,024 +1.06(+2.51%)
Jan 06, 2014 42.31 42.78 42.06 42.31 1,673,063 +0.08(+0.20%)
Jan 03, 2014 42.28 42.41 41.92 42.22 1,501,529 -0.04(-0.09%)
Jan 02, 2014 42.99 43.05 41.99 42.26 1,690,584 -0.75(-1.73%)
Dec 31, 2013 43.01 43.01 43.01 43.01 1,173,073 -0.04(-0.09%)
Dec 30, 2013 42.82 43.19 42.56 43.05 1,003,912 +0.10(+0.23%)
Dec 27, 2013 42.87 43.07 42.68 42.95 905,509 +0.06(+0.14%)
Dec 26, 2013 43.21 43.30 42.64 42.89 1,635,595 -0.08(-0.18%)
Dec 24, 2013 43.04 43.08 42.78 42.96 394,525 +0.02(+0.04%)
Dec 23, 2013 42.69 43.16 42.69 42.95 1,436,039 +0.62(+1.47%)
Dec 20, 2013 42.20 42.39 41.91 42.32 2,652,217 +0.33(+0.79%)
Dec 19, 2013 42.85 42.93 41.61 41.99 2,942,904 -0.98(-2.27%)
Dec 18, 2013 42.48 42.97 41.37 42.97 2,976,028 +0.36(+0.85%)
Dec 17, 2013 42.03 42.66 41.92 42.61 1,742,140 +0.53(+1.27%)
Dec 16, 2013 41.54 42.12 41.35 42.07 3,518,181 +0.70(+1.69%)
Dec 13, 2013 41.14 41.68 41.09 41.37 1,311,494 +0.32(+0.77%)
Dec 12, 2013 40.74 41.21 40.43 41.06 1,532,951 +0.21(+0.52%)
Dec 11, 2013 42.13 42.13 40.61 40.85 1,955,226 -1.06(-2.53%)
Dec 10, 2013 41.29 41.95 41.29 41.91 2,100,470 +0.40(+0.96%)
Dec 09, 2013 41.28 41.73 41.17 41.51 1,555,167 +0.33(+0.79%)
Dec 06, 2013 41.20 41.26 40.88 41.18 1,394,546 +0.59(+1.46%)
Dec 05, 2013 40.01 40.62 39.86 40.59 1,971,915 +0.47(+1.18%)
Dec 04, 2013 40.05 40.49 39.78 40.12 1,431,763 -0.10(-0.26%)
Dec 03, 2013 40.63 40.68 40.00 40.22 1,857,891 -0.56(-1.37%)
Dec 02, 2013 41.36 41.50 40.67 40.78 1,960,858 -0.44(-1.07%)
Nov 29, 2013 40.99 41.57 40.99 41.22 795,482 +0.17(+0.41%)
Nov 27, 2013 40.79 41.11 40.61 41.05 716,981 +0.42(+1.03%)
Nov 26, 2013 40.66 40.96 40.36 40.63 1,790,099 -0.04(-0.10%)
Nov 25, 2013 41.03 41.03 40.38 40.67 1,162,793 -0.16(-0.39%)
Nov 22, 2013 40.89 41.07 40.57 40.83 2,019,995 +0.00(+0.00%)
Nov 21, 2013 39.69 41.08 39.69 40.83 3,098,628 +1.40(+3.54%)
Nov 20, 2013 39.34 39.80 39.22 39.44 2,083,113 +0.14(+0.35%)
Nov 19, 2013 39.91 40.12 39.23 39.30 2,357,823 -0.64(-1.60%)
Nov 18, 2013 40.22 40.62 39.86 39.94 1,871,588 -0.19(-0.47%)
Nov 15, 2013 39.52 40.25 39.29 40.12 2,085,819 +0.85(+2.17%)
Nov 14, 2013 39.19 39.42 38.74 39.27 2,065,160 +0.47(+1.21%)
Nov 13, 2013 38.44 38.93 38.24 38.80 2,909,521 +0.18(+0.46%)
Nov 12, 2013 38.86 39.02 38.36 38.62 2,483,549 -0.25(-0.64%)
Nov 11, 2013 39.12 39.24 38.79 38.87 1,764,703 -0.07(-0.18%)
Nov 08, 2013 38.77 39.22 38.61 38.94 3,093,511 +0.07(+0.17%)
Nov 07, 2013 40.33 40.41 38.76 38.88 2,320,655 -1.15(-2.87%)
Nov 06, 2013 39.95 40.39 39.65 40.03 1,918,162 +0.44(+1.11%)
Nov 05, 2013 39.37 40.64 38.83 39.59 4,341,743 -0.03(-0.07%)
Nov 04, 2013 39.58 39.76 39.36 39.62 1,403,570 +0.14(+0.35%)
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.