Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.13%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.26 33.30 32.65 33.02 2,149,502 -0.07(-0.21%)
Nov 27, 2015 33.22 33.42 32.92 33.09 804,909 -0.06(-0.19%)
Nov 25, 2015 33.22 33.15 33.15 33.15 1,162,487 -0.07(-0.21%)
Nov 24, 2015 32.95 33.37 32.94 33.22 2,620,175 +0.02(+0.07%)
Nov 23, 2015 33.25 33.53 33.07 33.20 2,048,601 -0.13(-0.39%)
Nov 20, 2015 32.86 33.52 32.86 33.33 3,118,386 +0.65(+1.98%)
Nov 19, 2015 32.95 33.08 32.48 32.68 2,386,865 -0.19(-0.59%)
Nov 18, 2015 32.19 33.15 32.09 32.88 4,611,457 +1.53(+4.90%)
Nov 17, 2015 31.29 31.77 31.09 31.34 2,603,292 +0.06(+0.20%)
Nov 16, 2015 30.69 31.31 30.62 31.28 3,194,418 +0.53(+1.73%)
Nov 13, 2015 31.40 31.54 30.65 30.75 2,571,351 -0.76(-2.42%)
Nov 12, 2015 31.82 31.97 31.49 31.51 2,899,916 -0.47(-1.47%)
Nov 11, 2015 32.54 32.61 31.95 31.98 2,303,248 -0.45(-1.38%)
Nov 10, 2015 32.43 32.76 32.26 32.43 2,527,027 -0.17(-0.52%)
Nov 09, 2015 32.06 32.65 31.86 32.60 3,146,622 +0.45(+1.39%)
Nov 06, 2015 32.43 32.68 31.73 32.15 3,129,363 -0.47(-1.44%)
Nov 05, 2015 32.64 33.08 32.35 32.62 2,343,113 -0.15(-0.47%)
Nov 04, 2015 33.10 33.16 32.44 32.78 2,969,956 -0.24(-0.72%)
Nov 03, 2015 32.95 33.26 32.63 33.01 5,781,975 +0.01(+0.02%)
Nov 02, 2015 32.99 33.22 32.54 33.01 2,845,987 -0.02(-0.05%)
Oct 30, 2015 31.79 33.15 30.69 33.02 7,826,592 +0.96(+3.01%)
Oct 29, 2015 36.10 37.51 32.00 32.06 8,528,621 -3.05(-8.70%)
Oct 28, 2015 33.90 35.31 33.69 35.11 4,670,430 +1.43(+4.24%)
Oct 27, 2015 34.04 34.29 33.38 33.69 3,073,384 -0.72(-2.08%)
Oct 26, 2015 33.56 34.58 33.48 34.40 4,244,003 +0.73(+2.18%)
Oct 23, 2015 32.85 33.91 32.71 33.67 5,082,939 +1.08(+3.31%)
Oct 22, 2015 32.65 32.91 32.33 32.59 6,912,093 -0.48(-1.45%)
Oct 21, 2015 33.52 33.76 33.01 33.07 1,191,037 -0.18(-0.53%)
Oct 20, 2015 33.00 33.76 32.74 33.25 2,160,358 +0.25(+0.75%)
Oct 19, 2015 32.61 33.09 32.22 33.00 3,808,063 -0.66(-1.95%)
Oct 16, 2015 33.97 33.97 33.31 33.65 2,409,868 -0.29(-0.86%)
Oct 15, 2015 34.10 34.10 33.25 33.95 1,476,361 +0.49(+1.45%)
Oct 14, 2015 33.55 33.55 32.88 33.46 3,192,463 -0.08(-0.23%)
Oct 13, 2015 34.38 34.38 33.52 33.54 2,840,038 -1.04(-3.01%)
Oct 12, 2015 34.83 35.01 34.36 34.58 1,969,680 -0.27(-0.77%)
Oct 09, 2015 34.89 35.36 34.79 34.85 3,429,482 +0.19(+0.56%)
Oct 08, 2015 34.33 34.77 34.19 34.66 2,726,174 +0.11(+0.31%)
Oct 07, 2015 33.78 34.74 33.76 34.55 3,782,730 +1.00(+2.99%)
Oct 06, 2015 33.28 33.67 33.08 33.55 2,371,576 +0.22(+0.67%)
Oct 05, 2015 32.71 33.46 32.71 33.32 2,185,943 +0.75(+2.30%)
Oct 02, 2015 31.60 32.61 31.59 32.58 2,501,568 +0.39(+1.22%)
Oct 01, 2015 32.22 32.63 31.43 32.18 3,433,758 +0.11(+0.34%)
Sep 30, 2015 31.77 32.51 31.62 32.07 3,941,694 +0.90(+2.89%)
Sep 29, 2015 30.85 31.21 30.39 31.17 4,969,382 +0.46(+1.51%)
Sep 28, 2015 30.57 30.83 30.29 30.71 5,147,832 -0.14(-0.45%)
Sep 25, 2015 30.36 30.89 30.22 30.85 5,019,865 +0.86(+2.85%)
Sep 24, 2015 29.42 30.13 28.79 29.99 5,813,617 -0.07(-0.23%)
Sep 23, 2015 30.36 30.63 29.78 30.06 4,999,637 -0.30(-0.99%)
Sep 22, 2015 31.73 31.91 30.04 30.36 10,983,724 -2.50(-7.60%)
Sep 21, 2015 32.18 33.01 31.54 32.86 6,650,786 -0.26(-0.79%)
Sep 18, 2015 33.77 33.81 33.02 33.12 3,441,388 -1.12(-3.27%)
Sep 17, 2015 34.29 34.92 34.11 34.24 2,225,103 -0.18(-0.52%)
Sep 16, 2015 33.60 34.49 33.53 34.42 2,073,624 +0.87(+2.60%)
Sep 15, 2015 33.33 33.65 33.17 33.55 1,379,884 +0.31(+0.93%)
Sep 14, 2015 33.29 33.41 32.98 33.24 1,650,827 -0.05(-0.16%)
Sep 11, 2015 33.25 33.36 32.74 33.29 2,528,728 -0.44(-1.30%)
Sep 10, 2015 33.77 33.86 33.40 33.73 2,661,906 -0.19(-0.55%)
Sep 09, 2015 34.32 34.83 33.82 33.92 4,268,806 +0.04(+0.11%)
Sep 08, 2015 33.52 33.93 33.39 33.88 2,517,788 +1.06(+3.22%)
Sep 04, 2015 32.48 32.82 32.82 32.82 3,193,111 -0.31(-0.93%)
Sep 03, 2015 33.10 33.67 32.81 33.13 2,205,280 +0.03(+0.09%)
Sep 02, 2015 33.12 33.40 32.70 33.10 2,647,661 +0.35(+1.06%)
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.