Skip to main content

Borg Warner (NY: BWA )

34.13 +1.40 (+4.28%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.51 18.92 18.49 18.49 1,121,960 -0.33(-1.75%)
Dec 28, 2007 18.99 19.19 18.80 18.82 775,291 +0.11(+0.57%)
Dec 27, 2007 19.13 19.18 18.55 18.71 1,448,731 -0.49(-2.57%)
Dec 26, 2007 19.34 19.54 19.09 19.20 1,653,090 -0.22(-1.14%)
Dec 24, 2007 18.37 19.48 18.37 19.42 832,902 +0.42(+2.19%)
Dec 21, 2007 18.41 19.01 18.19 19.01 3,101,759 +0.70(+3.82%)
Dec 20, 2007 18.32 18.47 18.05 18.31 2,306,401 +0.16(+0.88%)
Dec 19, 2007 18.23 18.55 18.11 18.15 1,875,807 -0.16(-0.86%)
Dec 18, 2007 18.66 18.72 18.10 18.31 2,557,361 +9.04(+97.61%)
Dec 17, 2007 9.262 9.291 9.158 9.263 3,274,107 -0.02(-0.19%)
Dec 14, 2007 9.248 9.452 9.198 9.281 3,928,561 +0.04(+0.49%)
Dec 13, 2007 9.280 9.327 9.177 9.236 1,779,902 -0.07(-0.73%)
Dec 12, 2007 9.481 9.653 9.283 9.304 2,266,699 +0.01(+0.10%)
Dec 11, 2007 9.696 9.789 9.287 9.294 2,431,393 -0.36(-3.72%)
Dec 10, 2007 9.538 9.660 9.503 9.653 3,332,103 +0.20(+2.12%)
Dec 07, 2007 9.577 9.577 9.433 9.453 2,085,656 -0.10(-1.00%)
Dec 06, 2007 9.286 9.561 9.286 9.548 4,142,276 +0.23(+2.47%)
Dec 05, 2007 9.315 9.412 9.163 9.318 4,053,001 +0.14(+1.50%)
Dec 04, 2007 9.007 9.329 8.984 9.180 3,069,745 -0.10(-1.03%)
Dec 03, 2007 9.238 9.375 9.150 9.276 3,186,523 +0.05(+0.56%)
Nov 30, 2007 9.412 9.528 9.213 9.224 2,469,097 -0.10(-1.09%)
Nov 29, 2007 9.386 9.444 9.250 9.326 1,367,251 -0.12(-1.25%)
Nov 28, 2007 9.191 9.465 9.103 9.444 1,905,237 +0.34(+3.74%)
Nov 27, 2007 8.891 9.129 8.773 9.103 4,403,869 +0.18(+2.04%)
Nov 26, 2007 9.000 9.192 8.904 8.921 2,902,642 -0.10(-1.12%)
Nov 23, 2007 9.070 9.163 8.950 9.022 1,206,506 +0.03(+0.29%)
Nov 21, 2007 9.133 9.152 8.996 8.996 2,566,866 -0.18(-1.97%)
Nov 20, 2007 9.155 9.324 9.056 9.177 3,428,458 +0.09(+0.98%)
Nov 19, 2007 9.417 9.417 9.054 9.088 2,956,528 -0.38(-4.00%)
Nov 16, 2007 9.597 9.597 9.275 9.467 3,559,218 -0.08(-0.83%)
Nov 15, 2007 9.643 9.882 9.516 9.546 3,875,697 +0.02(+0.19%)
Nov 14, 2007 9.636 9.641 9.441 9.528 3,428,982 -0.02(-0.21%)
Nov 13, 2007 9.511 9.623 9.406 9.548 2,222,606 +0.08(+0.88%)
Nov 12, 2007 9.399 9.616 9.399 9.465 2,510,415 +0.08(+0.82%)
Nov 09, 2007 9.567 9.651 9.345 9.388 2,028,168 -0.31(-3.19%)
Nov 08, 2007 9.670 9.763 9.394 9.697 1,919,004 +0.07(+0.74%)
Nov 07, 2007 9.811 9.834 9.602 9.625 2,391,594 -0.29(-2.88%)
Nov 06, 2007 9.875 10.02 9.706 9.911 4,377,738 +0.03(+0.29%)
Nov 05, 2007 9.119 9.959 9.119 9.882 1,865,344 -0.02(-0.16%)
Nov 02, 2007 10.02 10.08 9.751 9.898 2,603,680 -0.10(-0.99%)
Nov 01, 2007 9.959 10.09 9.843 9.998 3,253,553 -0.10(-0.95%)
Oct 31, 2007 9.785 10.12 9.654 10.09 4,262,138 +0.37(+3.81%)
Oct 30, 2007 9.780 9.906 9.643 9.723 1,748,529 -0.10(-1.06%)
Oct 29, 2007 9.411 9.965 9.383 9.827 3,727,473 +0.47(+5.06%)
Oct 26, 2007 9.423 9.453 9.118 9.353 3,638,973 +0.32(+3.50%)
Oct 25, 2007 9.255 9.335 8.966 9.037 2,576,449 -0.08(-0.88%)
Oct 24, 2007 9.071 9.224 8.975 9.117 2,767,064 -0.02(-0.19%)
Oct 23, 2007 9.012 9.135 9.002 9.135 1,350,541 +0.19(+2.17%)
Oct 22, 2007 8.936 9.028 8.825 8.941 2,227,162 -0.11(-1.16%)
Oct 19, 2007 9.110 9.178 8.981 9.046 3,656,777 -0.05(-0.54%)
Oct 18, 2007 8.999 9.096 8.888 9.094 1,853,263 +0.08(+0.88%)
Oct 17, 2007 9.011 9.059 8.844 9.015 1,607,138 +0.07(+0.81%)
Oct 16, 2007 8.979 8.983 8.804 8.943 1,507,118 -0.03(-0.34%)
Oct 15, 2007 8.925 8.991 8.857 8.973 1,514,449 -0.02(-0.25%)
Oct 12, 2007 8.927 9.059 8.821 8.996 2,514,656 -0.19(-2.09%)
Oct 11, 2007 9.330 9.376 9.118 9.188 2,413,065 -0.13(-1.36%)
Oct 10, 2007 9.334 9.359 9.129 9.315 2,487,949 -0.04(-0.45%)
Oct 09, 2007 9.275 9.387 9.257 9.357 2,425,633 +0.11(+1.20%)
Oct 08, 2007 9.193 9.264 9.153 9.246 996,541 +0.00(+0.00%)
Oct 05, 2007 9.108 9.261 9.072 9.246 1,237,952 +0.21(+2.31%)
Oct 04, 2007 9.132 9.187 8.975 9.037 1,658,982 -0.05(-0.59%)
Oct 03, 2007 9.175 9.284 9.049 9.091 2,419,872 -0.09(-0.94%)
Oct 02, 2007 9.141 9.211 9.088 9.177 2,405,733 +0.10(+1.15%)
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.