Skip to main content

Borg Warner (NY: BWA )

34.16 +1.43 (+4.37%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.30 14.76 14.18 14.30 3,438,618 -0.31(-2.10%)
May 27, 2010 14.13 14.63 14.13 14.61 4,246,573 +0.82(+5.96%)
May 26, 2010 13.75 14.19 13.70 13.79 260 +0.12(+0.90%)
May 25, 2010 13.47 13.68 13.02 13.66 1,865 -0.23(-1.66%)
May 24, 2010 13.85 14.25 13.77 13.89 6,537,447 -0.01(-0.08%)
May 21, 2010 13.06 14.08 13.05 13.90 6,370,494 +0.63(+4.71%)
May 20, 2010 13.39 13.68 13.15 13.28 8,886,581 -0.44(-3.19%)
May 19, 2010 14.21 14.22 13.56 13.72 8,259,957 -0.59(-4.16%)
May 18, 2010 14.95 15.01 14.26 14.31 11,034 -0.47(-3.19%)
May 17, 2010 15.09 15.25 14.38 14.78 5,467,926 -0.26(-1.73%)
May 14, 2010 15.04 15.51 14.88 15.04 4,460,493 -0.60(-3.83%)
May 13, 2010 15.66 15.92 15.52 15.64 3,263,963 -0.15(-0.95%)
May 12, 2010 15.43 15.92 15.43 15.79 3,703,452 +0.46(+2.98%)
May 11, 2010 15.51 15.66 15.31 15.34 299 -0.18(-1.19%)
May 10, 2010 15.46 15.55 15.39 15.52 6,072,753 +1.29(+9.03%)
May 07, 2010 15.05 15.33 14.17 14.23 13,269,553 -0.97(-6.36%)
May 06, 2010 15.23 16.26 14.13 15.20 1,563 -0.11(-0.71%)
May 05, 2010 15.53 15.94 15.19 15.31 6,408,604 -0.74(-4.63%)
May 04, 2010 16.38 16.45 15.91 16.05 4,349,779 -0.58(-3.51%)
May 03, 2010 16.67 16.87 16.46 16.64 4,104,250 +0.00(+0.02%)
Apr 30, 2010 16.75 16.94 16.45 16.63 5,534,907 -0.28(-1.66%)
Apr 29, 2010 16.91 17.10 16.68 16.91 12,684,182 +1.58(+10.31%)
Apr 28, 2010 15.31 15.44 15.12 15.33 4,539,407 +0.16(+1.04%)
Apr 27, 2010 15.72 15.84 15.12 15.17 7,627,646 -0.61(-3.84%)
Apr 26, 2010 15.83 16.05 15.71 15.78 5,074,062 -0.02(-0.10%)
Apr 23, 2010 15.39 15.84 15.39 15.80 3,838,554 +0.37(+2.41%)
Apr 22, 2010 15.10 15.45 14.98 15.42 2,459,487 +0.20(+1.34%)
Apr 21, 2010 15.26 15.33 15.16 15.22 2,751 -0.07(-0.43%)
Apr 20, 2010 15.15 15.35 15.14 15.29 18,825 +0.26(+1.74%)
Apr 19, 2010 14.64 15.07 14.64 15.03 5,073,738 +0.31(+2.09%)
Apr 16, 2010 14.97 15.11 14.51 14.72 5,888,509 -0.27(-1.79%)
Apr 15, 2010 14.94 15.04 14.78 14.99 3,173,941 +0.00(+0.03%)
Apr 14, 2010 15.00 15.03 14.89 14.98 2,840,641 +0.06(+0.39%)
Apr 13, 2010 14.83 15.00 14.77 14.93 2,905,206 +0.06(+0.39%)
Apr 12, 2010 14.66 14.89 14.65 14.87 2,951,464 +0.21(+1.44%)
Apr 09, 2010 14.57 14.77 14.43 14.66 7,057,049 +0.06(+0.42%)
Apr 08, 2010 14.33 14.65 14.22 14.60 4,689,950 +0.21(+1.49%)
Apr 07, 2010 14.61 14.61 14.25 14.38 3,707,415 -0.22(-1.52%)
Apr 06, 2010 14.67 14.77 14.46 14.60 5,564,689 -0.19(-1.30%)
Apr 05, 2010 15.06 15.12 14.70 14.79 6,255,009 -0.26(-1.71%)
Apr 01, 2010 14.77 15.05 15.05 15.05 12,128,175 +0.40(+2.72%)
Mar 31, 2010 14.22 14.76 14.20 14.65 9,060,233 +0.36(+2.55%)
Mar 30, 2010 14.22 14.37 14.20 14.29 5,770,604 +0.06(+0.43%)
Mar 29, 2010 14.24 14.38 14.12 14.23 3,788,922 +0.02(+0.11%)
Mar 26, 2010 14.36 14.44 14.14 14.21 4,384,802 -0.14(-0.96%)
Mar 25, 2010 14.66 14.68 14.35 14.35 6,120,332 -0.18(-1.22%)
Mar 24, 2010 14.50 14.62 14.44 14.53 4,602,291 -0.06(-0.39%)
Mar 23, 2010 14.52 14.61 14.37 14.58 4,384,239 +0.03(+0.18%)
Mar 22, 2010 13.93 14.65 13.93 14.56 5,409,359 +0.53(+3.80%)
Mar 19, 2010 14.14 14.24 13.90 14.02 6,513,217 -0.05(-0.33%)
Mar 18, 2010 14.18 14.20 14.04 14.07 4,272,056 -0.09(-0.62%)
Mar 17, 2010 14.30 14.37 14.13 14.16 3,351,475 -0.12(-0.83%)
Mar 16, 2010 14.16 14.32 14.12 14.28 2,854,563 +0.13(+0.90%)
Mar 15, 2010 14.12 14.16 14.06 14.15 1,923,868 -0.08(-0.57%)
Mar 12, 2010 14.25 14.41 14.18 14.23 1,832,726 +0.07(+0.51%)
Mar 11, 2010 14.02 14.17 13.69 14.16 7,255,278 +0.07(+0.49%)
Mar 10, 2010 14.23 14.39 14.04 14.09 3,469,352 -0.21(-1.45%)
Mar 09, 2010 14.45 14.49 14.19 14.30 4,057,881 -0.19(-1.32%)
Mar 08, 2010 14.39 14.52 14.39 14.49 7,123,438 +0.04(+0.27%)
Mar 05, 2010 14.78 14.79 14.43 14.45 6,286,681 -0.20(-1.39%)
Mar 04, 2010 14.60 14.81 14.58 14.65 3,507,626 -0.15(-1.04%)
Mar 03, 2010 14.91 14.94 14.77 14.81 5,627,620 -0.03(-0.21%)
Mar 02, 2010 14.71 15.05 14.67 14.84 6,873,381 +0.26(+1.82%)
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.