Borg Warner (NY: BWA )

43.51 USD +0.71 (+1.66%)
Official Closing Price Updated: 6:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.19 29.27 28.42 28.57 3,390,668 -1.10(-3.71%)
Apr 29, 2020 29.39 30.15 29.17 29.67 2,244,141 +1.12(+3.92%)
Apr 28, 2020 29.06 29.31 28.23 28.55 2,548,424 +0.49(+1.75%)
Apr 27, 2020 27.20 28.30 26.91 28.06 3,104,472 +0.98(+3.62%)
Apr 24, 2020 27.32 27.32 26.29 27.08 2,519,100 +0.43(+1.61%)
Apr 23, 2020 25.77 27.11 25.67 26.65 2,859,369 +1.00(+3.90%)
Apr 22, 2020 26.11 26.39 25.28 25.65 2,426,878 +0.14(+0.55%)
Apr 21, 2020 24.55 25.68 24.27 25.51 2,277,907 -0.01(-0.04%)
Apr 20, 2020 26.09 26.61 25.46 25.52 2,923,794 -1.46(-5.41%)
Apr 17, 2020 27.33 28.05 26.64 26.98 3,917,300 +0.93(+3.57%)
Apr 16, 2020 26.24 26.59 25.48 26.05 3,187,715 -0.42(-1.59%)
Apr 15, 2020 25.61 26.64 25.45 26.47 2,523,594 -0.72(-2.65%)
Apr 14, 2020 26.31 27.29 26.25 27.19 3,187,726 +1.03(+3.94%)
Apr 13, 2020 26.06 26.48 24.50 26.16 2,230,838 +0.42(+1.63%)
Apr 09, 2020 26.24 27.10 25.56 25.74 4,216,400 +0.21(+0.82%)
Apr 08, 2020 25.10 25.86 24.49 25.53 3,005,044 +0.86(+3.49%)
Apr 07, 2020 26.26 26.57 24.46 24.67 3,162,238 -0.06(-0.24%)
Apr 06, 2020 22.56 24.94 21.93 24.73 4,132,728 +3.44(+16.16%)
Apr 03, 2020 22.40 22.70 21.15 21.29 4,128,700 -0.99(-4.44%)
Apr 02, 2020 22.66 23.49 21.80 22.28 4,104,256 -0.38(-1.68%)
Apr 01, 2020 23.07 23.62 22.45 22.66 4,577,123 -1.71(-7.02%)
Mar 31, 2020 25.58 26.73 24.25 24.37 7,920,009 -0.21(-0.85%)
Mar 30, 2020 23.40 24.74 22.61 24.58 3,810,951 +0.88(+3.71%)
Mar 27, 2020 23.59 24.18 22.51 23.70 3,271,700 -1.24(-4.97%)
Mar 26, 2020 23.92 25.05 23.13 24.94 4,196,473 +1.22(+5.14%)
Mar 25, 2020 23.48 24.67 21.19 23.72 5,211,612 +0.93(+4.08%)
Mar 24, 2020 22.86 23.57 21.22 22.79 4,834,678 +1.64(+7.75%)
Mar 23, 2020 20.44 21.69 19.58 21.15 3,872,631 +0.65(+3.17%)
Mar 20, 2020 21.41 22.51 19.53 20.50 4,303,000 -0.51(-2.43%)
Mar 19, 2020 18.96 22.08 18.26 21.01 4,971,781 +1.28(+6.49%)
Mar 18, 2020 20.84 21.88 17.00 19.73 3,967,619 -2.56(-11.48%)
Mar 17, 2020 23.37 23.71 20.70 22.29 5,951,643 -0.76(-3.30%)
Mar 16, 2020 23.36 24.59 22.75 23.05 4,210,296 -2.61(-10.17%)
Mar 13, 2020 25.70 26.38 23.72 25.66 4,991,100 +1.04(+4.22%)
Mar 12, 2020 24.43 27.80 23.25 24.62 4,710,853 -2.17(-8.10%)
Mar 11, 2020 27.06 27.39 26.21 26.79 5,441,682 -1.00(-3.60%)
Mar 10, 2020 27.23 27.80 26.22 27.79 5,597,180 +1.74(+6.68%)
Mar 09, 2020 27.16 27.90 26.03 26.05 4,257,152 -2.82(-9.77%)
Mar 06, 2020 29.00 29.67 28.51 28.87 5,598,800 -1.03(-3.44%)
Mar 05, 2020 30.59 30.77 29.57 29.90 3,744,924 -1.64(-5.20%)
Mar 04, 2020 31.58 31.63 30.42 31.54 4,169,068 +0.30(+0.96%)
Mar 03, 2020 32.05 32.64 30.78 31.24 5,201,035 -1.09(-3.37%)
Mar 02, 2020 31.50 32.33 30.89 32.33 4,147,617 +0.73(+2.31%)
Feb 28, 2020 29.48 31.63 29.42 31.60 6,634,500 +1.01(+3.30%)
Feb 27, 2020 29.66 31.38 28.98 30.59 6,592,885 +0.38(+1.26%)
Feb 26, 2020 31.22 31.73 30.17 30.21 3,492,461 -0.56(-1.82%)
Feb 25, 2020 32.25 32.44 30.76 30.77 6,578,626 -1.39(-4.32%)
Feb 24, 2020 32.79 32.85 31.81 32.16 5,983,220 -1.82(-5.36%)
Feb 21, 2020 35.05 35.08 33.90 33.98 2,478,900 -1.17(-3.33%)
Feb 20, 2020 34.62 35.40 34.55 35.15 2,623,749 +0.36(+1.03%)
Feb 19, 2020 34.27 34.92 34.22 34.79 3,027,694 +0.45(+1.31%)
Feb 18, 2020 34.16 34.81 33.95 34.34 3,505,975 +0.19(+0.56%)
Feb 14, 2020 34.75 34.96 33.43 34.15 5,008,400 -0.93(-2.65%)
Feb 13, 2020 34.31 35.36 33.56 35.08 5,660,476 +0.39(+1.12%)
Feb 12, 2020 34.54 35.00 33.98 34.69 4,740,453 +0.58(+1.70%)
Feb 11, 2020 33.25 34.44 33.17 34.11 2,776,514 +0.83(+2.49%)
Feb 10, 2020 33.57 33.77 33.15 33.28 1,975,894 -0.29(-0.86%)
Feb 07, 2020 33.50 33.73 33.25 33.57 2,213,900 -0.19(-0.56%)
Feb 06, 2020 35.25 35.25 33.76 33.76 3,665,273 -1.28(-3.65%)
Feb 05, 2020 34.89 35.15 34.59 35.04 3,742,551 +0.61(+1.77%)
Feb 04, 2020 35.00 35.08 34.34 34.43 4,049,245 +0.05(+0.15%)
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.
X