Borg Warner (NY: BWA )

45.00 USD +0.06 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.15 45.52 43.88 45.00 3,216,713 -0.11(-0.24%)
Feb 25, 2021 46.23 46.32 44.66 45.11 1,893,734 -0.89(-1.93%)
Feb 24, 2021 45.10 46.19 44.96 46.00 2,749,773 +1.12(+2.50%)
Feb 23, 2021 44.20 44.93 43.02 44.88 2,966,458 +0.24(+0.54%)
Feb 22, 2021 43.25 44.70 43.20 44.64 1,909,835 +1.08(+2.48%)
Feb 19, 2021 43.70 44.16 42.93 43.56 2,476,600 +0.50(+1.16%)
Feb 18, 2021 44.21 44.50 42.97 43.06 2,620,598 -1.51(-3.39%)
Feb 17, 2021 43.81 44.95 43.29 44.57 4,879,204 +0.79(+1.80%)
Feb 16, 2021 44.00 44.38 42.66 43.78 3,874,050 +1.79(+4.26%)
Feb 12, 2021 42.58 42.85 41.14 41.99 2,690,000 -0.85(-1.98%)
Feb 11, 2021 45.50 45.75 41.69 42.84 3,961,530 -0.85(-1.95%)
Feb 10, 2021 43.33 44.35 42.97 43.69 2,804,349 +0.78(+1.82%)
Feb 09, 2021 43.18 43.32 42.61 42.91 1,469,893 -0.53(-1.22%)
Feb 08, 2021 43.26 43.67 42.76 43.44 2,440,009 +0.34(+0.79%)
Feb 05, 2021 43.21 43.32 42.39 43.10 1,861,100 +0.39(+0.91%)
Feb 04, 2021 43.04 43.30 42.31 42.71 2,035,464 +0.01(+0.02%)
Feb 03, 2021 41.42 42.79 41.02 42.70 2,344,829 +1.36(+3.29%)
Feb 02, 2021 42.46 42.54 41.30 41.34 2,003,641 -0.74(-1.76%)
Feb 01, 2021 42.21 42.52 41.48 42.08 3,116,717 +0.09(+0.21%)
Jan 29, 2021 42.16 43.54 41.63 41.99 2,735,000 -0.42(-0.99%)
Jan 28, 2021 44.79 45.05 42.04 42.41 3,088,677 -2.49(-5.55%)
Jan 27, 2021 43.85 46.48 43.53 44.90 7,918,555 +0.94(+2.14%)
Jan 26, 2021 44.05 44.70 43.44 43.96 3,178,442 +0.45(+1.03%)
Jan 25, 2021 42.57 43.59 42.21 43.51 2,194,886 +0.71(+1.66%)
Jan 22, 2021 43.33 43.45 42.41 42.80 2,198,400 -0.80(-1.83%)
Jan 21, 2021 40.91 43.90 40.90 43.60 4,586,242 +2.72(+6.65%)
Jan 20, 2021 40.01 40.92 39.55 40.88 2,263,408 +1.58(+4.02%)
Jan 19, 2021 38.96 39.54 38.38 39.30 2,374,121 +0.70(+1.81%)
Jan 15, 2021 39.12 39.35 38.01 38.60 4,637,900 -1.00(-2.53%)
Jan 14, 2021 40.44 40.60 39.28 39.60 2,819,675 -0.55(-1.37%)
Jan 13, 2021 41.07 41.40 39.95 40.15 2,246,413 -1.02(-2.48%)
Jan 12, 2021 40.73 41.84 40.45 41.17 3,152,610 +0.99(+2.46%)
Jan 11, 2021 39.68 40.41 39.50 40.18 1,294,929 -0.11(-0.27%)
Jan 08, 2021 40.98 41.14 39.86 40.29 2,059,400 -0.81(-1.97%)
Jan 07, 2021 40.79 41.38 40.39 41.10 2,259,029 +0.93(+2.32%)
Jan 06, 2021 39.00 40.42 39.00 40.17 2,736,427 +1.21(+3.11%)
Jan 05, 2021 37.87 39.23 37.87 38.96 1,693,576 +0.90(+2.36%)
Jan 04, 2021 38.99 39.14 37.76 38.06 1,838,490 -0.58(-1.50%)
Dec 31, 2020 38.64 38.64 38.64 1,475,671 -0.55(-1.40%)
Dec 30, 2020 38.64 39.27 38.55 39.19 1,475,671 +0.64(+1.66%)
Dec 29, 2020 39.49 39.55 38.36 38.55 1,078,427 -0.69(-1.76%)
Dec 28, 2020 39.32 39.74 39.20 39.24 998,604 +0.28(+0.72%)
Dec 24, 2020 39.60 39.60 38.64 38.96 567,100 -0.66(-1.67%)
Dec 23, 2020 39.50 40.32 39.28 39.62 1,620,656 +0.51(+1.30%)
Dec 22, 2020 38.56 39.24 38.22 39.11 2,363,016 +0.57(+1.48%)
Dec 21, 2020 37.94 38.54 37.46 38.54 2,020,901 -0.08(-0.21%)
Dec 18, 2020 39.00 39.01 38.18 38.62 5,467,600 -0.38(-0.97%)
Dec 17, 2020 38.58 39.01 38.26 39.00 2,238,378 +0.59(+1.54%)
Dec 16, 2020 38.04 38.49 37.65 38.41 2,050,855 +0.71(+1.88%)
Dec 15, 2020 36.87 37.72 36.68 37.70 2,225,056 +1.36(+3.74%)
Dec 14, 2020 37.15 37.33 36.26 36.34 3,371,812 -0.18(-0.49%)
Dec 11, 2020 37.92 38.01 36.50 36.52 3,645,500 -1.76(-4.60%)
Dec 10, 2020 39.56 39.56 38.21 38.28 2,513,034 -1.58(-3.96%)
Dec 09, 2020 39.46 39.94 39.36 39.86 2,718,590 +0.51(+1.30%)
Dec 08, 2020 39.28 40.13 39.10 39.35 3,572,277 +0.13(+0.33%)
Dec 07, 2020 39.79 40.05 38.86 39.22 2,224,960 -0.65(-1.63%)
Dec 04, 2020 38.87 39.92 38.87 39.87 2,033,100 +1.18(+3.05%)
Dec 03, 2020 38.75 38.97 38.39 38.69 1,551,751 +0.08(+0.21%)
Dec 02, 2020 38.42 38.84 38.31 38.61 1,587,965 -0.10(-0.26%)
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