Borg Warner (NY: BWA )

42.65 USD -0.95 (-2.18%)
Streaming Delayed Price Updated: 2:20 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.79 35.62 34.42 35.30 2,938,818 +0.22(+0.63%)
Jun 29, 2020 33.64 35.14 33.45 35.08 2,494,559 +1.85(+5.57%)
Jun 26, 2020 33.46 33.48 32.74 33.23 3,111,400 -0.27(-0.81%)
Jun 25, 2020 32.89 33.59 32.32 33.50 2,321,755 +0.32(+0.96%)
Jun 24, 2020 35.00 35.00 33.08 33.18 2,242,084 -2.24(-6.32%)
Jun 23, 2020 34.97 35.66 34.38 35.42 4,147,283 +1.14(+3.33%)
Jun 22, 2020 34.13 34.60 33.63 34.28 2,392,809 +0.04(+0.12%)
Jun 19, 2020 34.10 34.59 33.38 34.24 5,361,600 +0.99(+2.98%)
Jun 18, 2020 32.87 33.76 32.60 33.25 2,584,553 -0.09(-0.27%)
Jun 17, 2020 33.61 34.49 33.11 33.34 2,855,393 -0.26(-0.77%)
Jun 16, 2020 35.18 35.24 33.26 33.60 5,756,631 -0.26(-0.77%)
Jun 15, 2020 32.24 33.93 31.87 33.86 2,575,315 +0.31(+0.92%)
Jun 12, 2020 34.44 34.50 32.68 33.55 3,084,000 +0.89(+2.73%)
Jun 11, 2020 33.64 34.28 32.40 32.66 3,323,214 -2.91(-8.18%)
Jun 10, 2020 36.59 36.60 35.38 35.57 3,069,172 -1.08(-2.95%)
Jun 09, 2020 36.48 37.21 36.04 36.65 3,044,124 -0.87(-2.32%)
Jun 08, 2020 37.81 38.10 37.28 37.52 2,944,626 +0.23(+0.62%)
Jun 05, 2020 37.10 37.74 36.38 37.29 5,171,700 +2.32(+6.63%)
Jun 04, 2020 33.98 34.97 33.66 34.97 3,548,360 +0.64(+1.86%)
Jun 03, 2020 34.63 35.33 34.22 34.33 4,235,982 +0.39(+1.15%)
Jun 02, 2020 33.75 34.01 32.98 33.94 3,813,258 +0.68(+2.04%)
Jun 01, 2020 32.42 33.87 32.13 33.26 2,985,887 +1.11(+3.45%)
May 29, 2020 31.58 32.24 31.04 32.15 4,547,300 +0.05(+0.16%)
May 28, 2020 32.81 32.91 31.71 32.10 4,094,721 -0.44(-1.35%)
May 27, 2020 32.35 32.70 31.59 32.54 5,023,975 +1.02(+3.24%)
May 26, 2020 31.24 31.83 31.07 31.52 4,117,104 +1.68(+5.63%)
May 22, 2020 30.17 30.22 29.15 29.84 3,759,500 -0.06(-0.20%)
May 21, 2020 29.71 30.18 29.29 29.90 2,793,973 +0.15(+0.50%)
May 20, 2020 29.57 30.00 29.32 29.75 3,517,121 +0.86(+2.98%)
May 19, 2020 29.47 29.89 28.88 28.89 3,253,792 -0.65(-2.20%)
May 18, 2020 29.10 29.84 28.80 29.54 2,355,021 +1.77(+6.37%)
May 15, 2020 27.43 27.93 27.22 27.77 3,626,100 -0.04(-0.14%)
May 14, 2020 25.48 27.83 25.17 27.81 6,106,700 +1.47(+5.58%)
May 13, 2020 28.07 28.17 25.95 26.34 3,866,026 -1.88(-6.66%)
May 12, 2020 29.50 29.74 28.21 28.22 2,980,147 -1.04(-3.55%)
May 11, 2020 28.95 29.51 28.35 29.26 5,458,032 -0.13(-0.44%)
May 08, 2020 28.54 29.50 28.39 29.39 3,957,200 +1.55(+5.57%)
May 07, 2020 28.84 29.61 27.73 27.84 4,936,192 -0.23(-0.82%)
May 06, 2020 28.65 28.65 27.15 28.07 9,996,113 +1.11(+4.12%)
May 05, 2020 27.65 28.11 26.89 26.96 2,626,985 -0.06(-0.22%)
May 04, 2020 26.66 27.28 26.38 27.02 2,580,283 -0.14(-0.52%)
May 01, 2020 27.83 27.96 26.69 27.16 2,448,600 -1.41(-4.94%)
Apr 30, 2020 29.19 29.27 28.42 28.57 3,390,668 -1.10(-3.71%)
Apr 29, 2020 29.39 30.15 29.17 29.67 2,244,141 +1.12(+3.92%)
Apr 28, 2020 29.06 29.31 28.23 28.55 2,548,424 +0.49(+1.75%)
Apr 27, 2020 27.20 28.30 26.91 28.06 3,104,472 +0.98(+3.62%)
Apr 24, 2020 27.32 27.32 26.29 27.08 2,519,100 +0.43(+1.61%)
Apr 23, 2020 25.77 27.11 25.67 26.65 2,859,369 +1.00(+3.90%)
Apr 22, 2020 26.11 26.39 25.28 25.65 2,426,878 +0.14(+0.55%)
Apr 21, 2020 24.55 25.68 24.27 25.51 2,277,907 -0.01(-0.04%)
Apr 20, 2020 26.09 26.61 25.46 25.52 2,923,794 -1.46(-5.41%)
Apr 17, 2020 27.33 28.05 26.64 26.98 3,917,300 +0.93(+3.57%)
Apr 16, 2020 26.24 26.59 25.48 26.05 3,187,715 -0.42(-1.59%)
Apr 15, 2020 25.61 26.64 25.45 26.47 2,523,594 -0.72(-2.65%)
Apr 14, 2020 26.31 27.29 26.25 27.19 3,187,726 +1.03(+3.94%)
Apr 13, 2020 26.06 26.48 24.50 26.16 2,230,838 +0.42(+1.63%)
Apr 09, 2020 26.24 27.10 25.56 25.74 4,216,400 +0.21(+0.82%)
Apr 08, 2020 25.10 25.86 24.49 25.53 3,005,044 +0.86(+3.49%)
Apr 07, 2020 26.26 26.57 24.46 24.67 3,162,238 -0.06(-0.24%)
Apr 06, 2020 22.56 24.94 21.93 24.73 4,132,728 +3.44(+16.16%)
Apr 03, 2020 22.40 22.70 21.15 21.29 4,128,700 -0.99(-4.44%)
Apr 02, 2020 22.66 23.49 21.80 22.28 4,104,256 -0.38(-1.68%)
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