Skip to main content

Borg Warner (NY: BWA )

34.87 +0.16 (+0.48%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.98 32.29 31.54 31.71 3,843,447 +0.41(+1.31%)
Oct 30, 2018 31.81 32.10 30.92 31.30 3,807,465 -0.53(-1.67%)
Oct 29, 2018 31.91 33.18 31.36 31.83 6,952,645 +1.21(+3.97%)
Oct 26, 2018 29.80 31.28 29.25 30.62 4,145,220 +0.27(+0.88%)
Oct 25, 2018 29.70 30.91 28.95 30.35 4,551,769 +1.55(+5.39%)
Oct 24, 2018 30.01 30.07 28.76 28.80 3,875,068 -1.43(-4.74%)
Oct 23, 2018 29.10 30.50 28.73 30.23 4,453,759 +0.76(+2.59%)
Oct 22, 2018 29.73 29.86 29.29 29.47 2,367,251 -0.05(-0.16%)
Oct 19, 2018 29.12 29.79 28.82 29.51 2,917,711 -0.19(-0.62%)
Oct 18, 2018 30.25 30.63 29.64 29.70 4,430,172 -0.80(-2.61%)
Oct 17, 2018 30.58 30.75 30.09 30.50 2,769,198 -0.31(-1.02%)
Oct 16, 2018 30.93 30.95 30.39 30.81 3,079,092 +0.34(+1.11%)
Oct 15, 2018 30.40 30.94 30.29 30.47 2,600,822 +0.02(+0.05%)
Oct 12, 2018 30.99 31.22 30.07 30.46 4,189,215 -0.02(-0.05%)
Oct 11, 2018 31.03 31.89 30.45 30.47 3,977,880 -0.57(-1.84%)
Oct 10, 2018 32.64 32.64 31.03 31.04 5,984,666 -1.87(-5.67%)
Oct 09, 2018 33.84 33.90 32.79 32.91 3,271,977 -1.08(-3.17%)
Oct 08, 2018 33.30 34.05 33.26 33.99 2,512,463 +0.43(+1.29%)
Oct 05, 2018 34.32 34.32 33.42 33.55 2,935,359 -1.01(-2.93%)
Oct 04, 2018 35.24 35.24 34.13 34.57 3,207,337 -0.56(-1.60%)
Oct 03, 2018 34.95 35.39 34.63 35.13 3,417,585 +0.35(+1.02%)
Oct 02, 2018 34.67 34.99 34.33 34.78 2,292,265 +0.50(+1.46%)
Oct 01, 2018 35.16 35.16 34.25 34.28 2,326,257 -0.14(-0.42%)
Sep 28, 2018 34.17 34.57 33.75 34.42 1,706,234 +0.01(+0.02%)
Sep 27, 2018 34.82 34.82 34.36 34.41 1,801,612 -0.49(-1.41%)
Sep 26, 2018 34.99 35.38 34.83 34.91 1,691,999 -0.05(-0.14%)
Sep 25, 2018 35.43 35.65 34.81 34.95 2,703,376 -0.87(-2.43%)
Sep 24, 2018 36.07 36.21 35.41 35.82 3,769,690 -0.60(-1.63%)
Sep 21, 2018 37.11 37.31 36.31 36.42 6,986,624 -0.42(-1.14%)
Sep 20, 2018 36.47 37.79 36.45 36.84 3,471,047 +0.52(+1.44%)
Sep 19, 2018 34.92 37.07 34.92 36.31 6,024,930 +1.73(+5.00%)
Sep 18, 2018 34.99 35.62 33.88 34.58 6,908,792 -0.94(-2.65%)
Sep 17, 2018 36.09 36.24 35.49 35.52 2,626,814 -0.58(-1.60%)
Sep 14, 2018 35.73 36.34 35.67 36.10 1,958,273 +0.43(+1.22%)
Sep 13, 2018 35.48 35.93 35.44 35.67 1,634,370 +0.49(+1.40%)
Sep 12, 2018 34.66 35.31 34.46 35.18 1,510,562 +0.41(+1.18%)
Sep 11, 2018 35.45 35.45 34.62 34.77 2,322,811 -0.86(-2.42%)
Sep 10, 2018 35.44 36.01 35.36 35.63 2,428,333 +0.49(+1.40%)
Sep 07, 2018 35.47 35.72 34.90 35.14 2,560,780 -0.40(-1.13%)
Sep 06, 2018 35.65 35.92 35.37 35.54 2,209,707 -0.09(-0.25%)
Sep 05, 2018 35.20 35.76 34.84 35.63 1,819,067 +0.38(+1.07%)
Sep 04, 2018 35.24 35.26 34.78 35.25 2,464,142 +0.03(+0.09%)
Aug 31, 2018 35.22 35.22 35.22 0 -0.46(-1.29%)
Aug 30, 2018 36.21 36.25 35.61 35.68 1,950,272 -0.55(-1.53%)
Aug 29, 2018 37.07 37.19 36.21 36.23 1,951,908 -0.79(-2.14%)
Aug 28, 2018 37.15 37.22 36.75 37.02 2,070,240 +0.22(+0.61%)
Aug 27, 2018 35.79 37.06 35.70 36.80 2,937,563 +1.20(+3.38%)
Aug 24, 2018 35.45 35.60 35.18 35.60 2,110,747 +0.44(+1.25%)
Aug 23, 2018 35.47 35.47 34.92 35.16 2,344,992 -0.38(-1.06%)
Aug 22, 2018 36.24 36.46 35.32 35.53 2,804,047 -1.30(-3.53%)
Aug 21, 2018 36.79 37.22 36.64 36.83 3,772,484 +0.04(+0.11%)
Aug 20, 2018 36.42 36.94 36.36 36.79 1,728,261 +0.50(+1.37%)
Aug 17, 2018 35.53 36.38 35.51 36.29 1,628,191 +0.59(+1.66%)
Aug 16, 2018 35.51 35.95 35.51 35.70 1,791,766 +0.42(+1.18%)
Aug 15, 2018 35.35 35.38 34.93 35.28 1,791,075 -0.20(-0.56%)
Aug 14, 2018 35.28 35.60 34.98 35.49 2,162,299 +0.29(+0.82%)
Aug 13, 2018 35.25 35.43 34.96 35.20 2,148,470 -0.02(-0.07%)
Aug 10, 2018 35.71 35.83 34.84 35.22 1,639,045 -0.85(-2.36%)
Aug 09, 2018 36.54 36.58 35.94 36.07 1,861,472 -0.44(-1.21%)
Aug 08, 2018 36.87 36.96 36.00 36.51 2,276,377 -0.65(-1.75%)
Aug 07, 2018 36.67 37.30 36.65 37.16 2,137,188 +0.60(+1.64%)
Aug 06, 2018 36.16 36.69 36.09 36.56 1,753,799 +0.24(+0.66%)
Aug 03, 2018 35.97 36.34 35.85 36.32 1,394,398 +0.54(+1.50%)
Aug 02, 2018 35.16 35.82 34.77 35.78 1,536,123 +0.38(+1.06%)
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.