Borg Warner (NY: BWA )

43.96 USD +0.45 (+1.03%)
Official Closing Price Updated: 6:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.46 21.93 21.10 21.77 1,247,355 +0.58(+2.74%)
Dec 30, 2008 20.38 21.21 20.22 21.19 1,311,645 +1.03(+5.11%)
Dec 29, 2008 20.99 21.04 19.89 20.16 1,242,884 -0.91(-4.32%)
Dec 26, 2008 20.68 21.18 20.59 21.07 0 +0.45(+2.18%)
Dec 24, 2008 20.56 20.84 20.22 20.62 340,883 +0.06(+0.29%)
Dec 23, 2008 21.28 21.51 20.20 20.56 1,286,298 -0.68(-3.20%)
Dec 22, 2008 21.85 21.86 20.85 21.24 1,920,448 -0.55(-2.52%)
Dec 19, 2008 22.02 22.02 20.94 21.79 1,654,346 +0.91(+4.36%)
Dec 18, 2008 21.90 22.37 20.45 20.88 1,434,768 -0.92(-4.22%)
Dec 17, 2008 20.25 22.17 20.08 21.80 1,696,903 +1.20(+5.83%)
Dec 16, 2008 21.00 21.41 19.48 20.60 3,484,763 +0.04(+0.19%)
Dec 15, 2008 21.01 21.48 20.04 20.56 1,747,353 -0.58(-2.74%)
Dec 12, 2008 17.00 21.46 16.80 21.14 0 -1.24(-5.54%)
Dec 11, 2008 24.50 24.50 21.90 22.38 1,953,216 -2.27(-9.21%)
Dec 10, 2008 25.23 25.88 23.18 24.65 2,130,216 +0.31(+1.27%)
Dec 09, 2008 25.58 26.05 24.22 24.34 1,761,544 -1.35(-5.25%)
Dec 08, 2008 23.27 25.82 23.27 25.69 2,203,149 +3.16(+14.03%)
Dec 05, 2008 20.38 22.58 19.93 22.53 0 +1.39(+6.58%)
Dec 04, 2008 21.85 22.74 20.69 21.14 1,650,034 -1.11(-4.99%)
Dec 03, 2008 21.56 22.72 20.26 22.25 1,608,413 +0.93(+4.36%)
Dec 02, 2008 20.91 21.98 20.39 21.32 1,611,270 +0.73(+3.55%)
Dec 01, 2008 23.27 23.27 20.47 20.59 1,869,549 -3.07(-12.98%)
Nov 28, 2008 23.91 24.01 23.02 23.66 987,688 +0.18(+0.77%)
Nov 26, 2008 19.75 24.27 19.40 23.48 3,769,454 +3.31(+16.41%)
Nov 25, 2008 20.95 21.24 19.63 20.17 2,601,693 -0.47(-2.28%)
Nov 24, 2008 18.97 20.90 18.52 20.64 1,574,698 +1.90(+10.14%)
Nov 21, 2008 17.37 18.82 16.55 18.74 3,163,644 +1.75(+10.30%)
Nov 20, 2008 15.84 18.71 15.00 16.99 5,421,005 +0.88(+5.46%)
Nov 19, 2008 16.90 17.22 16.09 16.11 2,892,936 -0.80(-4.73%)
Nov 18, 2008 16.69 17.16 16.31 16.91 2,744,123 +0.24(+1.44%)
Nov 17, 2008 17.27 17.66 16.67 16.67 1,982,176 -0.75(-4.31%)
Nov 14, 2008 17.95 18.46 17.12 17.42 0 -1.01(-5.48%)
Nov 13, 2008 16.70 18.43 15.92 18.43 2,141,492 +1.59(+9.44%)
Nov 12, 2008 17.38 17.49 16.48 16.84 1,579,149 -0.91(-5.13%)
Nov 11, 2008 19.23 19.23 16.20 17.75 2,892,731 -1.79(-9.16%)
Nov 10, 2008 21.45 21.75 19.29 19.54 1,459,216 -1.25(-6.01%)
Nov 07, 2008 20.95 22.01 20.32 20.79 0 +0.04(+0.19%)
Nov 06, 2008 22.80 23.27 20.66 20.75 1,730,912 -2.30(-9.98%)
Nov 05, 2008 24.16 24.41 22.82 23.05 1,508,105 -1.43(-5.84%)
Nov 04, 2008 22.91 24.51 22.49 24.48 1,771,970 +1.97(+8.75%)
Nov 03, 2008 22.85 23.37 22.31 22.51 1,265,908 +0.04(+0.18%)
Oct 31, 2008 20.65 22.56 20.55 22.47 0 +1.68(+8.08%)
Oct 30, 2008 22.83 23.50 20.46 20.79 2,626,819 -1.47(-6.60%)
Oct 29, 2008 20.26 23.27 20.24 22.26 3,613,746 -1.63(-6.82%)
Oct 28, 2008 19.62 24.56 19.62 23.89 3,021,824 +4.44(+22.83%)
Oct 27, 2008 21.45 21.45 19.45 19.45 2,985,293 -2.35(-10.78%)
Oct 24, 2008 19.48 22.22 19.34 21.80 0 +0.78(+3.71%)
Oct 23, 2008 22.12 22.51 19.92 21.02 2,287,183 -0.79(-3.62%)
Oct 22, 2008 22.64 22.64 21.10 21.81 1,826,424 -1.55(-6.64%)
Oct 21, 2008 22.74 24.39 22.41 23.36 2,114,577 +0.65(+2.86%)
Oct 20, 2008 21.93 23.38 21.76 22.71 1,552,570 +0.77(+3.51%)
Oct 17, 2008 22.09 22.73 20.83 21.94 0 +0.72(+3.39%)
Oct 16, 2008 21.31 21.73 19.13 21.22 4,055,491 -0.14(-0.66%)
Oct 15, 2008 24.25 24.43 21.20 21.36 2,567,475 -3.38(-13.66%)
Oct 14, 2008 25.89 26.42 23.99 24.74 2,230,446 -1.08(-4.18%)
Oct 13, 2008 25.12 25.82 23.78 25.82 2,196,699 +2.17(+9.18%)
Oct 10, 2008 22.68 27.00 18.85 23.65 0 -0.60(-2.47%)
Oct 09, 2008 26.32 26.65 23.73 24.25 2,646,246 -1.95(-7.44%)
Oct 08, 2008 25.44 27.23 25.15 26.20 2,270,203 -0.30(-1.13%)
Oct 07, 2008 28.29 28.66 26.32 26.50 2,893,000 -1.26(-4.54%)
Oct 06, 2008 26.81 27.76 24.21 27.76 3,017,499 -0.08(-0.29%)
Oct 03, 2008 28.59 29.65 27.70 27.84 0 -0.66(-2.32%)
Oct 02, 2008 30.67 30.79 28.28 28.50 2,082,010 -2.47(-7.98%)
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