Borg Warner (NY: BWA )

38.44 USD -1.16 (-2.93%)
Streaming Delayed Price Updated: 12:22 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 72.84 73.13 72.19 72.36 580,147 -0.51(-0.70%)
Dec 30, 2010 72.17 73.35 71.92 72.87 908,191 +0.39(+0.54%)
Dec 29, 2010 71.56 72.75 71.56 72.48 841,736 +1.10(+1.54%)
Dec 28, 2010 72.34 72.72 71.02 71.38 1,203,076 -0.81(-1.12%)
Dec 27, 2010 72.72 72.86 71.78 72.19 661,904 -0.95(-1.30%)
Dec 23, 2010 72.32 73.43 72.18 73.14 767,928 +0.86(+1.19%)
Dec 22, 2010 72.90 73.00 71.94 72.28 777,089 -0.28(-0.39%)
Dec 21, 2010 72.49 73.00 72.00 72.56 1,129,912 +0.66(+0.92%)
Dec 20, 2010 71.75 72.44 71.10 71.90 1,189,568 +0.85(+1.20%)
Dec 17, 2010 70.89 71.37 70.16 71.05 2,772,066 +0.29(+0.41%)
Dec 16, 2010 68.49 70.93 67.94 70.76 1,783,421 +2.60(+3.81%)
Dec 15, 2010 67.33 68.99 67.15 68.16 2,329,180 +0.71(+1.05%)
Dec 14, 2010 67.21 68.24 67.07 67.45 1,011,615 +0.60(+0.90%)
Dec 13, 2010 67.26 67.69 66.64 66.85 876,882 -0.05(-0.07%)
Dec 10, 2010 67.32 67.37 66.43 66.90 1,373,575 -0.25(-0.37%)
Dec 09, 2010 67.53 67.55 66.25 67.15 1,243,950 +0.15(+0.22%)
Dec 08, 2010 65.99 67.07 65.80 67.00 1,344,217 +1.27(+1.93%)
Dec 07, 2010 67.03 67.20 65.60 65.73 1,412,540 -0.66(-0.99%)
Dec 06, 2010 66.34 66.88 65.80 66.39 861,679 -0.04(-0.06%)
Dec 03, 2010 64.77 66.65 64.77 66.43 1,071,488 +1.16(+1.78%)
Dec 02, 2010 63.56 65.90 63.56 65.27 1,770,564 +2.01(+3.18%)
Dec 01, 2010 61.44 63.52 61.37 63.26 1,522,568 +2.88(+4.76%)
Nov 30, 2010 59.17 60.62 59.08 60.38 1,434,494 +0.44(+0.74%)
Nov 29, 2010 60.13 60.22 58.62 59.94 1,592,520 -0.68(-1.12%)
Nov 26, 2010 60.56 60.90 60.13 60.62 760,529 -0.30(-0.49%)
Nov 24, 2010 60.24 60.92 60.92 60.92 1,773,667 +1.01(+1.69%)
Nov 23, 2010 60.07 60.71 59.50 59.91 1,399,692 -0.84(-1.38%)
Nov 22, 2010 59.64 61.00 59.41 60.75 1,577,871 +0.87(+1.45%)
Nov 19, 2010 59.21 60.40 58.82 59.88 1,256,218 +0.42(+0.71%)
Nov 18, 2010 58.83 60.94 58.56 59.46 1,918,385 +1.28(+2.20%)
Nov 17, 2010 56.76 58.64 56.70 58.18 1,211,682 +1.69(+2.99%)
Nov 16, 2010 57.82 58.94 56.12 56.49 2,343,578 -1.34(-2.32%)
Nov 15, 2010 57.83 58.88 57.64 57.83 973,862 +0.20(+0.35%)
Nov 12, 2010 58.30 58.81 57.15 57.63 844,117 -1.22(-2.07%)
Nov 11, 2010 57.98 59.30 57.79 58.85 680,674 +0.19(+0.32%)
Nov 10, 2010 57.81 58.78 57.19 58.66 1,075,856 +0.95(+1.65%)
Nov 09, 2010 59.26 59.38 57.27 57.71 1,127,707 -1.17(-1.99%)
Nov 08, 2010 58.95 59.27 58.35 58.88 1,197,582 -0.38(-0.64%)
Nov 05, 2010 58.57 59.29 58.34 59.26 1,699,097 +0.74(+1.26%)
Nov 04, 2010 57.38 58.78 57.38 58.52 852,124 +1.81(+3.19%)
Nov 03, 2010 56.44 56.88 55.71 56.71 959,571 +0.43(+0.76%)
Nov 02, 2010 56.46 56.77 56.09 56.28 663,490 +0.24(+0.43%)
Nov 01, 2010 56.54 56.98 55.62 56.04 1,160,579 -0.07(-0.12%)
Oct 29, 2010 55.61 56.42 55.29 56.11 942,087 +0.28(+0.50%)
Oct 28, 2010 55.73 55.94 54.92 55.83 1,346,418 +0.63(+1.14%)
Oct 27, 2010 53.09 55.34 52.41 55.20 2,749,600 +0.93(+1.71%)
Oct 25, 2010 54.44 54.99 54.06 54.27 1,255,929 +0.21(+0.39%)
Oct 22, 2010 54.45 54.45 53.81 54.06 1,182,052 -0.05(-0.09%)
Oct 21, 2010 54.41 54.88 53.59 54.11 1,136,581 -0.17(-0.31%)
Oct 20, 2010 53.63 54.99 53.62 54.28 825,370 +0.92(+1.72%)
Oct 19, 2010 53.23 54.18 52.69 53.36 1,087,068 -0.78(-1.44%)
Oct 18, 2010 54.37 54.69 53.88 54.14 752,811 -0.05(-0.09%)
Oct 15, 2010 54.43 54.82 53.04 54.19 1,550,305 +0.44(+0.82%)
Oct 14, 2010 54.07 54.40 53.35 53.75 860,440 -0.32(-0.59%)
Oct 13, 2010 53.64 54.86 53.25 54.07 1,174,330 +0.96(+1.81%)
Oct 12, 2010 51.77 53.56 51.06 53.11 2,286,021 +0.59(+1.12%)
Oct 11, 2010 52.70 52.87 52.16 52.52 922,111 -0.30(-0.57%)
Oct 08, 2010 52.82 53.13 51.45 52.82 1,381,348 +1.28(+2.48%)
Oct 07, 2010 52.43 52.57 51.18 51.54 1,112 -0.65(-1.25%)
Oct 06, 2010 53.00 53.28 51.42 52.19 2,960,610 -1.09(-2.05%)
Oct 05, 2010 52.54 53.71 52.54 53.28 1,735 +1.21(+2.32%)
Oct 04, 2010 52.07 52.52 51.33 52.07 1,057,502 -0.11(-0.21%)
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