Skip to main content

Borg Warner (NY: BWA )

34.77 +0.06 (+0.19%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.63 37.98 36.78 36.85 3,526,841 -1.16(-3.05%)
Nov 29, 2021 39.21 39.32 37.68 38.01 2,299,754 -0.36(-0.93%)
Nov 26, 2021 38.46 38.59 37.34 38.36 2,014,050 -1.50(-3.77%)
Nov 24, 2021 40.03 40.38 39.78 39.86 1,412,292 -0.63(-1.55%)
Nov 23, 2021 40.19 41.10 39.90 40.49 2,225,293 +0.31(+0.76%)
Nov 22, 2021 39.01 40.68 38.67 40.18 2,723,780 +1.29(+3.31%)
Nov 19, 2021 39.37 39.69 38.65 38.90 3,895,767 -0.79(-1.99%)
Nov 18, 2021 40.79 39.90 39.64 39.68 3,572,318 -1.00(-2.46%)
Nov 17, 2021 41.04 41.24 40.22 40.69 1,735,594 -0.36(-0.89%)
Nov 16, 2021 41.56 41.66 41.03 41.05 2,148,264 -0.13(-0.31%)
Nov 15, 2021 41.25 41.32 40.74 41.18 1,658,915 +0.25(+0.62%)
Nov 12, 2021 40.32 41.06 40.13 40.92 2,019,512 +0.86(+2.14%)
Nov 11, 2021 40.04 40.34 39.84 40.07 1,802,259 +0.20(+0.49%)
Nov 10, 2021 39.28 39.87 1,815,225 +0.43(+1.10%)
Nov 09, 2021 39.67 40.02 39.23 39.44 1,537,565 -0.23(-0.58%)
Nov 08, 2021 39.87 40.24 39.41 39.67 2,205,288 -0.11(-0.28%)
Nov 05, 2021 39.99 40.41 39.53 39.78 2,515,823 +0.28(+0.71%)
Nov 04, 2021 40.54 41.05 39.36 39.50 3,092,383 -0.37(-0.94%)
Nov 03, 2021 39.01 40.30 38.17 39.87 4,187,763 -0.03(-0.09%)
Nov 02, 2021 39.58 40.14 39.08 39.90 3,537,549 +0.39(+0.99%)
Nov 01, 2021 38.52 39.52 39.08 39.51 1,545,542 +1.29(+3.37%)
Oct 29, 2021 38.38 38.89 38.05 38.23 2,132,780 -0.22(-0.57%)
Oct 28, 2021 38.23 38.49 38.05 38.45 1,137,421 +0.53(+1.39%)
Oct 27, 2021 37.29 38.38 36.75 37.92 1,764,128 +0.57(+1.52%)
Oct 26, 2021 38.67 37.15 37.35 2,081,272 -1.23(-3.19%)
Oct 25, 2021 38.51 38.75 38.14 38.58 1,574,244 +0.35(+0.91%)
Oct 22, 2021 39.20 39.41 38.22 38.23 1,391,486 -0.76(-1.96%)
Oct 21, 2021 38.80 39.09 38.46 39.00 1,441,924 +0.17(+0.44%)
Oct 20, 2021 38.01 39.25 37.84 38.83 3,065,289 -0.03(-0.09%)
Oct 19, 2021 39.01 39.37 38.76 38.86 2,156,780 -0.07(-0.17%)
Oct 18, 2021 39.66 39.66 38.56 38.93 3,463,624 -0.96(-2.40%)
Oct 15, 2021 41.21 41.22 39.79 39.89 2,823,248 -0.81(-2.00%)
Oct 14, 2021 40.20 40.71 39.99 40.70 1,592,650 +0.74(+1.85%)
Oct 13, 2021 39.98 40.18 39.18 39.96 2,007,668 -0.17(-0.42%)
Oct 12, 2021 39.86 40.34 39.67 40.13 1,978,695 +0.34(+0.85%)
Oct 11, 2021 39.46 40.53 39.36 39.79 1,886,116 +0.23(+0.58%)
Oct 08, 2021 39.12 40.28 39.01 39.57 2,246,583 +0.74(+1.90%)
Oct 07, 2021 37.90 39.25 37.81 38.83 2,316,316 +1.64(+4.40%)
Oct 06, 2021 37.90 38.16 36.36 37.19 2,914,313 -1.26(-3.27%)
Oct 05, 2021 37.82 38.72 37.41 38.45 2,395,267 +0.66(+1.75%)
Oct 04, 2021 37.39 37.97 37.30 37.78 2,244,728 +0.61(+1.64%)
Oct 01, 2021 37.01 37.53 36.50 37.17 1,289,693 +0.53(+1.44%)
Sep 30, 2021 37.58 37.72 36.64 36.65 2,023,952 -0.87(-2.33%)
Sep 29, 2021 37.94 38.25 37.20 37.52 1,256,627 -0.42(-1.10%)
Sep 28, 2021 37.92 38.22 37.28 37.94 2,844,993 +0.38(+1.02%)
Sep 27, 2021 37.13 38.01 37.13 37.56 2,365,456 +0.38(+1.03%)
Sep 24, 2021 37.18 37.88 36.94 37.17 2,261,127 +0.06(+0.16%)
Sep 23, 2021 36.77 37.91 36.48 37.11 3,472,269 +0.90(+2.48%)
Sep 22, 2021 35.78 36.60 35.72 36.22 2,099,579 +0.97(+2.74%)
Sep 21, 2021 35.21 35.55 34.75 35.25 3,036,133 +0.17(+0.48%)
Sep 20, 2021 34.47 35.10 34.16 35.08 2,880,987 -1.32(-3.63%)
Sep 17, 2021 36.39 36.66 35.81 36.40 4,253,918 -0.26(-0.72%)
Sep 16, 2021 36.89 36.93 35.78 36.66 2,654,619 -0.42(-1.14%)
Sep 15, 2021 36.61 37.18 36.33 37.09 1,814,640 +0.66(+1.82%)
Sep 14, 2021 37.27 37.36 36.22 36.43 1,749,694 -0.70(-1.87%)
Sep 13, 2021 36.78 37.34 36.53 37.12 1,764,229 +0.77(+2.12%)
Sep 10, 2021 36.39 36.64 36.08 36.35 1,714,727 +0.22(+0.61%)
Sep 09, 2021 35.58 36.42 35.53 36.13 1,868,610 +0.31(+0.85%)
Sep 08, 2021 36.29 36.43 35.49 35.83 1,268,757 -0.70(-1.90%)
Sep 07, 2021 36.46 36.96 36.30 36.52 1,324,623 -0.07(-0.19%)
Sep 03, 2021 36.88 36.89 36.49 36.59 1,122,881 -0.21(-0.58%)
Sep 02, 2021 36.20 36.81 35.83 36.80 1,991,494 +0.70(+1.95%)
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.