Skip to main content

Borg Warner (NY: BWA )

33.47 -0.64 (-1.88%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.42 26.60 26.05 26.53 3,719,784 -0.10(-0.39%)
Sep 27, 2012 26.68 26.86 26.30 26.63 2,882,687 +0.15(+0.57%)
Sep 26, 2012 26.79 26.86 26.32 26.48 3,457,754 -0.33(-1.25%)
Sep 25, 2012 27.90 27.92 26.81 26.81 3,322,746 -1.01(-3.61%)
Sep 24, 2012 27.60 27.88 27.52 27.82 3,087,848 +0.07(+0.26%)
Sep 21, 2012 28.68 28.76 27.72 27.75 4,882,768 -0.70(-2.47%)
Sep 20, 2012 28.80 28.80 27.70 28.45 4,900,017 -0.75(-2.58%)
Sep 19, 2012 29.01 29.48 28.77 29.20 2,846,866 +0.17(+0.58%)
Sep 18, 2012 29.21 29.21 28.73 29.03 2,358,314 -0.15(-0.53%)
Sep 17, 2012 29.85 29.87 29.08 29.19 3,531,313 -0.78(-2.61%)
Sep 14, 2012 29.47 30.01 29.31 29.97 5,279,032 +0.81(+2.79%)
Sep 13, 2012 28.33 29.34 28.01 29.16 4,103,058 +0.76(+2.69%)
Sep 12, 2012 28.23 28.54 28.14 28.39 3,209,699 +0.23(+0.83%)
Sep 11, 2012 27.56 28.20 27.51 28.16 3,144,540 +0.67(+2.43%)
Sep 10, 2012 27.72 27.72 27.29 27.49 2,378,453 -0.29(-1.05%)
Sep 07, 2012 26.77 27.98 26.77 27.78 3,266,432 +1.04(+3.89%)
Sep 06, 2012 26.02 26.87 25.92 26.74 2,297,582 +1.05(+4.09%)
Sep 05, 2012 25.90 26.04 25.59 25.69 2,300,447 -0.14(-0.54%)
Sep 04, 2012 26.31 26.43 25.60 25.83 3,851,301 -0.57(-2.17%)
Aug 31, 2012 26.20 26.54 25.81 26.40 3,127,131 +0.44(+1.70%)
Aug 30, 2012 26.30 26.43 25.87 25.96 1,825,623 -0.57(-2.16%)
Aug 29, 2012 26.27 26.58 26.18 26.53 1,807,049 +0.19(+0.71%)
Aug 27, 2012 26.40 26.55 26.10 26.34 2,286,923 +0.08(+0.29%)
Aug 24, 2012 26.39 26.47 25.94 26.27 3,044,394 -0.23(-0.88%)
Aug 23, 2012 26.76 26.89 26.46 26.50 1,809,709 -0.30(-1.12%)
Aug 22, 2012 26.78 26.88 26.41 26.80 2,087,720 -0.02(-0.09%)
Aug 21, 2012 27.08 27.25 26.75 26.82 2,456,431 -0.22(-0.81%)
Aug 20, 2012 27.34 27.35 26.93 27.04 3,403,688 -0.31(-1.12%)
Aug 17, 2012 27.50 27.69 27.24 27.35 3,252,825 -0.04(-0.15%)
Aug 16, 2012 27.19 27.55 27.05 27.39 3,644,248 +0.24(+0.89%)
Aug 15, 2012 27.05 27.29 26.84 27.15 3,360,206 +0.13(+0.47%)
Aug 14, 2012 27.69 27.69 26.92 27.02 3,065,041 -0.54(-1.96%)
Aug 13, 2012 27.31 27.58 27.21 27.56 2,270,859 +0.19(+0.69%)
Aug 10, 2012 26.74 27.37 26.68 27.37 2,613,703 +0.51(+1.92%)
Aug 09, 2012 26.62 26.93 26.52 26.86 2,165,367 +0.24(+0.91%)
Aug 08, 2012 26.65 27.04 26.49 26.62 3,433,707 -0.26(-0.99%)
Aug 07, 2012 26.11 27.10 26.08 26.88 4,447,505 +0.86(+3.30%)
Aug 06, 2012 25.45 26.17 25.22 26.02 2,634,640 +0.72(+2.84%)
Aug 03, 2012 25.08 25.50 24.85 25.31 2,963,494 +0.84(+3.45%)
Aug 02, 2012 25.04 25.35 24.00 24.46 3,937,883 -0.85(-3.35%)
Aug 01, 2012 25.83 25.90 25.07 25.31 3,900,953 -0.45(-1.73%)
Jul 31, 2012 25.78 26.09 25.47 25.75 3,435,546 -0.02(-0.07%)
Jul 30, 2012 25.90 26.25 25.71 25.77 3,286,561 -0.07(-0.25%)
Jul 27, 2012 24.50 25.94 24.47 25.84 6,331,891 +1.66(+6.87%)
Jul 26, 2012 23.55 24.65 23.36 24.18 6,693,210 +0.33(+1.38%)
Jul 25, 2012 23.37 24.45 23.28 23.85 6,321,754 +0.61(+2.63%)
Jul 24, 2012 24.16 24.18 23.10 23.24 4,415,183 -0.86(-3.57%)
Jul 23, 2012 23.95 24.31 23.62 24.10 4,163,900 -0.46(-1.89%)
Jul 20, 2012 24.78 25.18 24.37 24.56 4,167,592 -0.50(-2.01%)
Jul 19, 2012 24.70 25.38 24.43 25.06 3,357,608 +0.31(+1.24%)
Jul 18, 2012 24.45 25.39 24.26 24.76 10,184,630 +0.20(+0.81%)
Jul 17, 2012 24.55 24.72 24.07 24.56 3,196,464 +0.17(+0.69%)
Jul 16, 2012 24.67 24.75 24.28 24.39 1,835,643 -0.45(-1.79%)
Jul 13, 2012 24.38 24.87 24.33 24.83 3,102,925 +0.58(+2.39%)
Jul 12, 2012 24.07 24.44 23.63 24.25 3,963,738 -0.09(-0.36%)
Jul 11, 2012 24.37 24.56 24.16 24.34 2,671,784 -0.07(-0.27%)
Jul 10, 2012 24.81 25.24 24.21 24.41 6,042,679 -0.26(-1.04%)
Jul 09, 2012 24.94 25.04 24.52 24.66 3,640,090 -0.38(-1.53%)
Jul 06, 2012 25.41 25.50 24.88 25.05 3,165,593 -0.73(-2.84%)
Jul 05, 2012 25.46 26.04 25.41 25.78 3,022,559 +0.35(+1.37%)
Jul 03, 2012 25.02 25.71 24.93 25.43 3,578,508 +0.40(+1.58%)
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.