Skip to main content

Borg Warner (NY: BWA )

34.83 +0.12 (+0.36%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.59 29.82 28.64 29.21 3,586,197 -0.38(-1.30%)
Oct 29, 2020 30.80 30.82 29.19 29.60 6,021,538 -1.01(-3.30%)
Oct 28, 2020 30.48 30.92 30.13 30.61 3,438,754 -0.74(-2.37%)
Oct 27, 2020 32.02 32.09 31.18 31.35 3,668,740 -0.79(-2.44%)
Oct 26, 2020 32.69 32.83 31.65 32.13 3,728,969 -1.06(-3.20%)
Oct 23, 2020 33.96 34.35 33.12 33.19 2,815,143 -0.37(-1.09%)
Oct 22, 2020 32.73 33.61 32.69 33.56 4,801,529 +0.48(+1.44%)
Oct 21, 2020 32.83 33.37 32.83 33.09 4,077,554 +0.28(+0.84%)
Oct 20, 2020 32.94 33.33 32.60 32.81 3,889,057 +0.53(+1.63%)
Oct 19, 2020 32.36 32.63 31.99 32.28 4,014,483 -0.03(-0.08%)
Oct 16, 2020 33.01 33.17 32.25 32.31 2,286,817 -0.43(-1.33%)
Oct 15, 2020 31.74 32.77 31.51 32.74 2,647,317 +0.54(+1.69%)
Oct 14, 2020 32.89 33.06 32.18 32.20 3,020,322 -0.33(-1.00%)
Oct 13, 2020 32.79 33.26 32.45 32.53 2,555,831 -0.39(-1.19%)
Oct 12, 2020 33.40 33.94 32.79 32.92 2,239,901 -0.17(-0.50%)
Oct 09, 2020 33.61 34.17 33.04 33.09 3,908,437 -0.39(-1.17%)
Oct 08, 2020 35.07 35.27 33.29 33.48 4,933,568 -1.21(-3.49%)
Oct 07, 2020 33.90 35.02 33.79 34.69 4,052,663 +1.34(+4.01%)
Oct 06, 2020 34.56 34.87 33.33 33.35 14,953,471 -0.79(-2.30%)
Oct 05, 2020 33.13 34.52 32.85 34.14 5,572,549 +1.40(+4.29%)
Oct 02, 2020 32.23 32.98 31.25 32.74 5,455,814 -0.28(-0.86%)
Oct 01, 2020 32.79 33.36 32.64 33.02 8,048,070 +0.67(+2.07%)
Sep 30, 2020 32.01 32.62 31.81 32.35 4,902,885 +0.59(+1.87%)
Sep 29, 2020 31.79 32.13 31.68 31.76 1,991,074 +0.02(+0.05%)
Sep 28, 2020 31.56 31.98 31.33 31.74 3,857,766 +1.00(+3.26%)
Sep 25, 2020 30.74 30.95 30.35 30.74 1,906,259 -0.18(-0.59%)
Sep 24, 2020 31.16 31.48 30.68 30.92 2,671,526 -0.31(-0.99%)
Sep 23, 2020 31.42 31.89 31.22 31.23 2,505,567 -0.01(-0.03%)
Sep 22, 2020 31.27 31.51 30.91 31.24 2,703,495 +0.00(+0.00%)
Sep 21, 2020 32.08 32.27 30.99 31.24 3,198,725 -1.33(-4.08%)
Sep 18, 2020 33.06 33.21 32.38 32.57 4,177,031 -0.48(-1.47%)
Sep 17, 2020 32.78 33.56 32.48 33.05 4,553,197 +0.02(+0.05%)
Sep 16, 2020 35.12 35.15 32.97 33.04 5,715,709 -2.26(-6.41%)
Sep 15, 2020 35.91 36.09 35.29 35.30 2,508,302 -0.46(-1.28%)
Sep 14, 2020 35.65 35.82 35.35 35.76 3,667,672 +0.38(+1.06%)
Sep 11, 2020 34.89 35.56 34.78 35.38 3,193,664 +0.59(+1.70%)
Sep 10, 2020 35.86 36.05 34.76 34.79 2,472,220 -0.53(-1.49%)
Sep 09, 2020 35.07 35.50 35.00 35.32 2,302,761 +0.57(+1.63%)
Sep 08, 2020 34.66 35.73 34.19 34.75 3,177,483 -0.38(-1.09%)
Sep 04, 2020 35.71 35.98 34.74 35.13 2,781,494 -0.11(-0.31%)
Sep 03, 2020 35.78 36.01 34.81 35.24 3,512,169 -0.61(-1.70%)
Sep 02, 2020 34.96 35.95 34.87 35.85 3,533,198 +1.13(+3.25%)
Sep 01, 2020 33.76 34.81 33.44 34.72 3,201,789 +0.83(+2.44%)
Aug 31, 2020 34.67 34.67 33.90 33.90 4,024,949 -0.56(-1.62%)
Aug 28, 2020 34.01 34.54 33.82 34.46 2,708,785 +0.56(+1.64%)
Aug 27, 2020 34.82 34.82 33.82 33.90 4,251,812 -0.64(-1.85%)
Aug 26, 2020 34.06 34.60 33.82 34.54 3,865,099 +0.44(+1.29%)
Aug 25, 2020 34.57 34.67 33.78 34.10 2,628,989 -0.32(-0.92%)
Aug 24, 2020 34.06 34.57 33.72 34.41 2,349,704 +0.66(+1.95%)
Aug 21, 2020 33.54 33.92 33.41 33.76 1,784,374 -0.06(-0.17%)
Aug 20, 2020 33.65 34.06 33.52 33.82 2,996,642 -0.29(-0.85%)
Aug 19, 2020 34.36 34.61 33.99 34.11 2,678,410 -0.17(-0.49%)
Aug 18, 2020 34.54 34.88 34.21 34.27 1,719,647 -0.32(-0.91%)
Aug 17, 2020 35.00 35.20 34.43 34.59 2,328,811 -0.17(-0.48%)
Aug 14, 2020 34.04 34.85 33.93 34.76 3,291,833 +0.69(+2.03%)
Aug 13, 2020 34.31 34.69 34.06 34.06 1,922,400 -0.46(-1.32%)
Aug 12, 2020 35.05 35.28 34.32 34.52 3,947,444 -0.19(-0.55%)
Aug 11, 2020 34.45 35.26 34.35 34.71 3,794,544 +1.04(+3.09%)
Aug 10, 2020 32.61 33.76 32.60 33.67 3,686,463 +1.31(+4.06%)
Aug 07, 2020 31.82 32.43 31.64 32.36 2,649,386 +0.19(+0.59%)
Aug 06, 2020 32.01 32.47 31.67 32.17 4,430,204 -0.03(-0.10%)
Aug 05, 2020 31.05 32.50 30.85 32.20 6,430,208 +1.30(+4.20%)
Aug 04, 2020 30.95 30.99 30.39 30.90 5,702,662 +0.19(+0.62%)
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.