Skip to main content

Borg Warner (NY: BWA )

34.75 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.18 38.52 38.15 38.37 756,322 +0.21(+0.56%)
Dec 30, 2021 38.20 38.52 38.10 38.15 1,050,408 -0.04(-0.11%)
Dec 29, 2021 38.24 38.62 38.14 38.20 874,757 -0.03(-0.09%)
Dec 28, 2021 37.63 38.34 37.63 38.23 1,128,996 +0.49(+1.29%)
Dec 27, 2021 37.11 37.80 36.90 37.74 1,243,057 +0.61(+1.65%)
Dec 23, 2021 36.84 37.25 36.71 37.13 1,384,899 +0.49(+1.35%)
Dec 22, 2021 36.48 36.85 36.26 36.64 1,383,707 +0.14(+0.40%)
Dec 21, 2021 36.09 36.52 35.99 36.49 2,221,459 +0.77(+2.17%)
Dec 20, 2021 36.29 36.68 35.23 35.72 2,913,105 -1.42(-3.83%)
Dec 17, 2021 37.33 37.82 36.86 37.14 4,349,641 -0.50(-1.33%)
Dec 16, 2021 38.51 38.89 37.63 37.64 1,430,560 -0.37(-0.99%)
Dec 15, 2021 37.80 38.08 37.00 38.02 1,877,711 +0.05(+0.13%)
Dec 14, 2021 37.88 38.49 37.86 37.97 1,783,777 -0.18(-0.47%)
Dec 13, 2021 39.16 39.28 38.12 38.14 1,616,159 -1.07(-2.73%)
Dec 10, 2021 39.74 39.83 38.89 39.22 1,735,341 -0.04(-0.11%)
Dec 09, 2021 39.14 39.46 38.90 39.26 1,463,467 -0.07(-0.17%)
Dec 08, 2021 38.89 39.57 38.80 39.33 1,409,744 +0.55(+1.43%)
Dec 07, 2021 38.74 39.19 38.64 38.77 1,508,088 +0.65(+1.70%)
Dec 06, 2021 37.74 38.75 37.45 38.13 1,752,794 +0.77(+2.07%)
Dec 03, 2021 37.54 37.83 36.86 37.35 1,531,630 -0.33(-0.88%)
Dec 02, 2021 36.92 37.89 36.72 37.68 2,065,362 +1.22(+3.34%)
Dec 01, 2021 37.83 38.51 36.46 36.47 3,020,289 -0.37(-1.02%)
Nov 30, 2021 37.63 37.97 36.77 36.84 3,527,321 -1.16(-3.05%)
Nov 29, 2021 39.20 39.31 37.67 38.00 2,300,068 -0.36(-0.93%)
Nov 26, 2021 38.46 38.59 37.33 38.36 2,014,325 -1.50(-3.77%)
Nov 24, 2021 40.03 40.37 39.77 39.86 1,412,485 -0.63(-1.55%)
Nov 23, 2021 40.19 41.10 39.89 40.48 2,225,597 +0.31(+0.76%)
Nov 22, 2021 39.01 40.67 38.67 40.18 2,724,151 +1.29(+3.31%)
Nov 19, 2021 39.37 39.69 38.64 38.89 3,896,298 -0.79(-1.99%)
Nov 18, 2021 40.78 39.90 39.64 39.68 3,572,805 -1.00(-2.46%)
Nov 17, 2021 41.04 41.24 40.21 40.68 1,735,831 -0.36(-0.89%)
Nov 16, 2021 41.55 41.65 41.03 41.04 2,148,557 -0.13(-0.31%)
Nov 15, 2021 41.25 41.31 40.73 41.17 1,659,142 +0.25(+0.62%)
Nov 12, 2021 40.31 41.05 40.13 40.92 2,019,787 +0.86(+2.14%)
Nov 11, 2021 40.04 40.33 39.83 40.06 1,802,505 +0.20(+0.49%)
Nov 10, 2021 39.27 39.87 1,815,473 +0.43(+1.10%)
Nov 09, 2021 39.66 40.02 39.22 39.43 1,537,774 -0.23(-0.58%)
Nov 08, 2021 39.87 40.23 39.41 39.66 2,205,589 -0.11(-0.28%)
Nov 05, 2021 39.98 40.41 39.53 39.77 2,516,166 +0.28(+0.71%)
Nov 04, 2021 40.54 41.04 39.36 39.49 3,092,805 -0.37(-0.94%)
Nov 03, 2021 39.01 40.29 38.16 39.87 4,188,334 -0.03(-0.08%)
Nov 02, 2021 39.58 40.14 39.08 39.90 3,538,032 +0.39(+0.99%)
Nov 01, 2021 38.52 39.52 39.08 39.51 1,545,753 +1.29(+3.37%)
Oct 29, 2021 38.37 38.88 38.04 38.22 2,133,071 -0.22(-0.57%)
Oct 28, 2021 38.23 38.48 38.04 38.44 1,137,576 +0.53(+1.39%)
Oct 27, 2021 37.29 38.37 36.74 37.91 1,764,369 +0.57(+1.52%)
Oct 26, 2021 38.66 37.15 37.35 2,081,555 -1.23(-3.19%)
Oct 25, 2021 38.50 38.75 38.14 38.58 1,574,459 +0.35(+0.91%)
Oct 22, 2021 39.20 39.41 38.21 38.23 1,391,675 -0.76(-1.96%)
Oct 21, 2021 38.80 39.09 38.46 38.99 1,442,121 +0.17(+0.44%)
Oct 20, 2021 38.00 39.25 37.83 38.82 3,065,707 -0.03(-0.09%)
Oct 19, 2021 39.01 39.36 38.75 38.86 2,157,074 -0.07(-0.17%)
Oct 18, 2021 39.65 39.65 38.55 38.92 3,464,096 -0.96(-2.40%)
Oct 15, 2021 41.21 41.21 39.78 39.88 2,823,633 -0.81(-2.00%)
Oct 14, 2021 40.20 40.70 39.99 40.70 1,592,867 +0.74(+1.85%)
Oct 13, 2021 39.98 40.18 39.17 39.96 2,007,942 -0.17(-0.42%)
Oct 12, 2021 39.86 40.33 39.66 40.13 1,978,965 +0.34(+0.85%)
Oct 11, 2021 39.46 40.53 39.36 39.79 1,886,373 +0.23(+0.58%)
Oct 08, 2021 39.11 40.27 39.01 39.56 2,246,890 +0.74(+1.90%)
Oct 07, 2021 37.90 39.25 37.80 38.82 2,316,632 +1.64(+4.40%)
Oct 06, 2021 37.90 38.15 36.35 37.19 2,914,710 -1.26(-3.27%)
Oct 05, 2021 37.81 38.72 37.41 38.44 2,395,594 +0.66(+1.75%)
Oct 04, 2021 37.38 37.97 37.30 37.78 2,245,034 +0.61(+1.64%)
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.