Borg Warner (NY: BWA )

42.67 USD -0.13 (-0.30%)
Streaming Delayed Price Updated: 9:16 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 34.58 34.93 33.99 34.74 1,228,100 +0.23(+0.67%)
Dec 28, 2018 34.82 35.11 33.97 34.51 1,577,700 -0.26(-0.75%)
Dec 27, 2018 33.66 34.77 33.37 34.77 1,354,004 +0.37(+1.08%)
Dec 26, 2018 33.42 34.44 32.46 34.40 1,616,852 +1.20(+3.61%)
Dec 24, 2018 33.49 34.01 32.72 33.20 761,600 -0.57(-1.69%)
Dec 21, 2018 34.12 34.80 33.64 33.77 4,089,900 -0.19(-0.56%)
Dec 20, 2018 33.86 34.57 33.29 33.96 2,341,014 +0.06(+0.18%)
Dec 19, 2018 34.41 35.72 33.71 33.90 1,709,082 -0.49(-1.42%)
Dec 18, 2018 34.24 35.22 34.15 34.39 2,421,340 +0.38(+1.12%)
Dec 17, 2018 34.40 35.15 33.74 34.01 2,208,121 -0.62(-1.79%)
Dec 14, 2018 34.28 35.18 34.23 34.63 1,958,600 +0.17(+0.49%)
Dec 13, 2018 35.36 35.51 34.35 34.46 2,036,428 -0.68(-1.94%)
Dec 12, 2018 35.47 35.79 35.09 35.14 1,587,514 +0.26(+0.75%)
Dec 11, 2018 36.00 36.25 34.76 34.88 1,641,450 +0.00(+0.00%)
Dec 10, 2018 35.45 35.76 34.58 34.88 2,430,218 -0.86(-2.41%)
Dec 07, 2018 37.18 38.08 35.56 35.74 1,672,100 -1.54(-4.13%)
Dec 06, 2018 36.89 37.51 36.26 37.28 2,263,387 -0.37(-0.98%)
Dec 04, 2018 40.63 40.91 37.43 37.65 2,981,500 -3.05(-7.49%)
Dec 03, 2018 40.95 41.40 40.35 40.70 2,149,444 +1.12(+2.83%)
Nov 30, 2018 38.98 39.76 38.94 39.58 2,118,900 +0.21(+0.53%)
Nov 29, 2018 39.92 40.09 39.12 39.37 1,346,286 -0.65(-1.62%)
Nov 28, 2018 39.15 40.02 38.40 40.02 1,239,376 +0.91(+2.33%)
Nov 27, 2018 39.60 39.97 38.63 39.11 1,816,588 -0.87(-2.18%)
Nov 26, 2018 39.92 40.47 39.77 39.98 1,171,063 +0.50(+1.27%)
Nov 23, 2018 39.17 39.97 39.08 39.48 448,300 +0.03(+0.08%)
Nov 21, 2018 39.45 39.45 39.45 0 +1.25(+3.27%)
Nov 20, 2018 38.85 39.35 38.14 38.20 1,458,683 -1.21(-3.07%)
Nov 19, 2018 39.69 40.09 39.25 39.41 1,092,469 -0.37(-0.93%)
Nov 16, 2018 39.58 40.24 39.31 39.78 2,415,900 +0.00(+0.00%)
Nov 15, 2018 38.79 40.13 38.00 39.78 2,027,105 +0.60(+1.53%)
Nov 14, 2018 38.21 39.54 38.21 39.18 2,393,024 +1.33(+3.51%)
Nov 13, 2018 38.16 38.88 37.79 37.85 2,159,990 -0.05(-0.13%)
Nov 12, 2018 38.69 38.99 37.82 37.90 1,863,317 -0.89(-2.29%)
Nov 09, 2018 39.60 39.65 38.45 38.79 1,962,800 -1.35(-3.36%)
Nov 08, 2018 40.01 40.62 39.93 40.14 1,932,750 -0.08(-0.20%)
Nov 07, 2018 40.18 40.39 39.17 40.22 1,961,214 +0.24(+0.60%)
Nov 06, 2018 39.33 40.08 39.33 39.98 2,013,568 +0.60(+1.52%)
Nov 05, 2018 40.24 40.63 39.26 39.38 2,364,582 -1.00(-2.48%)
Nov 02, 2018 41.31 41.63 40.13 40.38 2,407,300 -0.66(-1.61%)
Nov 01, 2018 39.77 41.13 39.43 41.04 2,996,928 +1.63(+4.14%)
Oct 31, 2018 39.74 40.13 39.20 39.41 3,092,582 +0.51(+1.31%)
Oct 30, 2018 39.53 39.90 38.43 38.90 3,063,629 -0.66(-1.67%)
Oct 29, 2018 39.66 41.24 38.97 39.56 5,594,359 +1.51(+3.97%)
Oct 26, 2018 37.04 38.87 36.35 38.05 3,335,400 +0.33(+0.87%)
Oct 25, 2018 36.91 38.41 35.98 37.72 3,662,524 +1.93(+5.39%)
Oct 24, 2018 37.30 37.38 35.74 35.79 3,118,025 -1.78(-4.74%)
Oct 23, 2018 36.16 37.91 35.71 37.57 3,583,662 +0.95(+2.59%)
Oct 22, 2018 36.95 37.11 36.40 36.62 1,904,779 -0.06(-0.16%)
Oct 19, 2018 36.19 37.02 35.82 36.68 2,347,700 -0.23(-0.62%)
Oct 18, 2018 37.60 38.07 36.84 36.91 3,564,683 -0.99(-2.61%)
Oct 17, 2018 38.01 38.22 37.39 37.90 2,228,201 -0.39(-1.02%)
Oct 16, 2018 38.44 38.47 37.77 38.29 2,477,553 +0.42(+1.11%)
Oct 15, 2018 37.78 38.45 37.64 37.87 2,092,719 +0.02(+0.05%)
Oct 12, 2018 38.51 38.80 37.37 37.85 3,370,800 -0.02(-0.05%)
Oct 11, 2018 38.57 39.63 37.84 37.87 3,200,752 -0.71(-1.84%)
Oct 10, 2018 40.57 40.57 38.56 38.58 4,815,487 -2.32(-5.67%)
Oct 09, 2018 42.06 42.13 40.75 40.90 2,632,756 -1.34(-3.17%)
Oct 08, 2018 41.39 42.32 41.34 42.24 2,021,622 +0.54(+1.29%)
Oct 05, 2018 42.65 42.65 41.53 41.70 2,361,900 -1.26(-2.93%)
Oct 04, 2018 43.79 43.79 42.42 42.96 2,580,744 -0.70(-1.60%)
Oct 03, 2018 43.43 43.98 43.04 43.66 2,749,917 +0.44(+1.02%)
Oct 02, 2018 43.09 43.48 42.66 43.22 1,844,443 +0.62(+1.46%)
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