Skip to main content

Borg Warner (NY: BWA )

34.82 +0.12 (+0.35%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.39 26.17 24.34 26.14 8,019,851 +0.98(+3.88%)
Feb 27, 2020 24.40 25.82 23.84 25.17 8,014,085 +0.31(+1.26%)
Feb 26, 2020 25.68 26.10 24.82 24.85 4,245,316 -0.46(-1.82%)
Feb 25, 2020 26.53 26.69 25.31 25.31 7,996,752 -1.14(-4.32%)
Feb 24, 2020 26.98 27.02 26.17 26.46 7,272,997 -1.50(-5.36%)
Feb 21, 2020 28.83 28.86 27.89 27.95 3,013,265 -0.96(-3.33%)
Feb 20, 2020 28.48 29.12 28.42 28.92 3,189,339 +0.30(+1.03%)
Feb 19, 2020 28.19 28.73 28.15 28.62 3,680,361 +0.37(+1.31%)
Feb 18, 2020 28.10 28.64 27.93 28.25 4,261,743 +0.16(+0.56%)
Feb 14, 2020 28.59 28.76 27.50 28.09 6,088,039 -0.77(-2.65%)
Feb 13, 2020 28.23 29.09 27.61 28.86 6,880,680 +0.32(+1.12%)
Feb 12, 2020 28.41 28.79 27.95 28.54 5,762,332 +0.48(+1.70%)
Feb 11, 2020 27.35 28.33 27.29 28.06 3,375,035 +0.68(+2.49%)
Feb 10, 2020 27.62 27.78 27.27 27.38 2,401,829 -0.24(-0.86%)
Feb 07, 2020 27.56 27.75 27.35 27.62 2,691,141 -0.16(-0.56%)
Feb 06, 2020 29.00 29.00 27.77 27.77 4,455,380 -1.05(-3.65%)
Feb 05, 2020 28.70 28.92 28.46 28.83 4,549,316 +0.50(+1.77%)
Feb 04, 2020 28.79 28.86 28.25 28.32 4,922,123 +0.04(+0.15%)
Feb 03, 2020 28.48 28.93 28.27 28.28 3,974,521 +0.07(+0.26%)
Jan 31, 2020 28.70 28.79 28.04 28.21 5,519,519 -0.63(-2.20%)
Jan 30, 2020 28.79 29.19 28.51 28.84 5,027,306 -0.19(-0.65%)
Jan 29, 2020 29.70 29.93 28.99 29.03 7,666,954 -0.12(-0.39%)
Jan 28, 2020 29.08 30.08 28.69 29.15 18,936,456 -2.41(-7.64%)
Jan 27, 2020 31.47 31.77 31.02 31.56 2,008,055 -0.72(-2.24%)
Jan 24, 2020 33.32 33.43 32.19 32.28 1,037,242 -1.09(-3.25%)
Jan 23, 2020 32.87 33.43 32.34 33.37 1,715,730 +0.22(+0.67%)
Jan 22, 2020 33.30 33.49 32.96 33.15 1,455,388 -0.17(-0.52%)
Jan 21, 2020 33.93 34.00 33.29 33.32 1,730,126 -0.85(-2.48%)
Jan 17, 2020 34.42 34.70 33.91 34.17 1,733,761 -0.29(-0.84%)
Jan 16, 2020 34.14 34.45 33.94 34.45 1,694,408 +0.49(+1.43%)
Jan 15, 2020 34.00 34.31 33.74 33.97 1,307,392 -0.36(-1.05%)
Jan 14, 2020 33.99 34.65 33.99 34.33 1,843,740 +0.29(+0.85%)
Jan 13, 2020 33.98 34.13 33.78 34.04 2,070,959 -0.03(-0.10%)
Jan 10, 2020 34.42 34.51 33.98 34.07 1,005,272 -0.42(-1.22%)
Jan 09, 2020 35.31 35.32 34.49 34.49 1,447,560 -0.63(-1.80%)
Jan 08, 2020 34.95 35.37 34.63 35.13 1,303,043 +0.21(+0.61%)
Jan 07, 2020 34.63 35.13 34.49 34.91 1,681,516 +0.21(+0.62%)
Jan 06, 2020 34.55 34.79 34.23 34.70 1,030,910 -0.15(-0.42%)
Jan 03, 2020 35.37 35.66 34.73 34.85 1,277,073 -1.31(-3.62%)
Jan 02, 2020 36.20 36.24 35.66 36.16 1,445,723 +0.47(+1.31%)
Dec 31, 2019 35.65 35.99 35.60 35.69 804,582 -0.02(-0.05%)
Dec 30, 2019 36.01 36.11 35.63 35.70 729,825 -0.30(-0.82%)
Dec 27, 2019 36.14 36.31 35.86 36.00 809,202 -0.04(-0.11%)
Dec 26, 2019 36.21 36.25 35.70 36.04 728,320 -0.06(-0.16%)
Dec 24, 2019 36.44 36.44 35.94 36.10 402,960 -0.35(-0.95%)
Dec 23, 2019 36.43 36.57 36.02 36.44 1,065,575 +0.07(+0.18%)
Dec 20, 2019 37.02 37.08 36.26 36.38 2,515,127 -0.56(-1.51%)
Dec 19, 2019 37.07 37.26 36.79 36.94 1,302,076 -0.25(-0.66%)
Dec 18, 2019 36.73 37.31 36.56 37.18 1,956,395 +0.47(+1.28%)
Dec 17, 2019 36.53 36.81 36.39 36.72 1,267,871 +0.40(+1.11%)
Dec 16, 2019 36.31 36.75 36.20 36.31 2,402,473 +0.28(+0.78%)
Dec 13, 2019 36.83 37.02 36.01 36.03 1,518,606 -0.58(-1.57%)
Dec 12, 2019 36.21 36.97 36.03 36.61 2,944,639 +0.47(+1.30%)
Dec 11, 2019 35.87 36.30 35.79 36.14 1,189,449 +0.38(+1.06%)
Dec 10, 2019 35.58 35.84 35.42 35.76 1,202,739 +0.10(+0.28%)
Dec 09, 2019 35.51 35.74 35.33 35.66 1,269,196 +0.00(+0.00%)
Dec 06, 2019 35.56 35.96 35.38 35.66 1,464,878 +0.57(+1.62%)
Dec 05, 2019 34.64 35.10 34.52 35.09 1,573,576 +0.59(+1.72%)
Dec 04, 2019 34.44 34.89 34.24 34.50 1,796,625 +0.30(+0.89%)
Dec 03, 2019 34.39 34.44 33.84 34.20 1,803,864 -0.74(-2.12%)
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.