Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.13%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.47 42.07 42.07 42.07 1,325,693 -0.32(-0.76%)
Dec 30, 2014 43.04 43.25 42.36 42.39 1,659,906 -0.68(-1.58%)
Dec 29, 2014 42.53 43.41 42.42 43.07 1,140,585 +0.44(+1.04%)
Dec 26, 2014 42.77 43.07 42.60 42.63 1,056,380 +0.01(+0.02%)
Dec 24, 2014 43.22 42.62 42.62 42.62 671,925 -0.55(-1.28%)
Dec 23, 2014 42.43 43.30 42.37 43.17 2,846,256 +1.17(+2.79%)
Dec 22, 2014 42.11 42.34 41.86 42.00 1,679,909 +0.03(+0.07%)
Dec 19, 2014 41.29 42.40 41.10 41.97 4,298,857 +0.93(+2.26%)
Dec 18, 2014 40.84 41.04 40.33 41.04 2,283,921 +0.89(+2.21%)
Dec 17, 2014 39.51 40.34 39.26 40.15 3,352,063 +0.85(+2.16%)
Dec 16, 2014 40.25 40.63 39.27 39.30 4,541,249 -1.09(-2.69%)
Dec 15, 2014 40.54 40.88 40.18 40.39 2,951,815 +0.00(+0.00%)
Dec 12, 2014 40.41 40.96 40.38 40.39 2,695,675 -0.50(-1.22%)
Dec 11, 2014 41.08 41.69 40.80 40.89 2,036,079 -0.01(-0.02%)
Dec 10, 2014 42.74 42.87 40.84 40.90 2,921,931 -1.95(-4.56%)
Dec 09, 2014 42.42 42.89 42.14 42.85 2,153,500 -0.07(-0.16%)
Dec 08, 2014 44.04 44.10 42.86 42.92 1,798,974 -1.08(-2.45%)
Dec 05, 2014 44.47 44.59 43.88 44.00 1,517,749 -0.43(-0.96%)
Dec 04, 2014 44.96 44.96 44.26 44.43 1,582,760 -0.55(-1.23%)
Dec 03, 2014 44.03 45.03 43.94 44.98 1,968,456 +1.15(+2.62%)
Dec 02, 2014 43.56 43.92 43.38 43.83 1,750,002 +0.33(+0.76%)
Dec 01, 2014 43.23 43.62 42.86 43.50 2,071,303 +0.20(+0.46%)
Nov 28, 2014 43.80 43.82 43.23 43.30 1,165,819 -0.30(-0.68%)
Nov 26, 2014 43.62 43.60 43.60 43.60 1,875,617 -0.08(-0.18%)
Nov 25, 2014 44.48 44.70 43.65 43.68 1,817,340 -0.73(-1.63%)
Nov 24, 2014 44.64 44.98 44.02 44.40 1,437,819 -0.07(-0.15%)
Nov 21, 2014 44.51 44.87 44.39 44.47 2,502,566 +0.41(+0.94%)
Nov 20, 2014 43.26 44.31 43.14 44.06 2,056,584 +0.45(+1.03%)
Nov 19, 2014 43.68 43.70 43.10 43.61 2,852,004 -0.11(-0.26%)
Nov 18, 2014 42.98 44.00 42.98 43.72 3,117,073 +0.97(+2.27%)
Nov 17, 2014 42.12 43.01 42.00 42.75 2,366,179 +0.60(+1.43%)
Nov 14, 2014 42.19 42.25 41.79 42.15 4,025,144 -0.09(-0.22%)
Nov 13, 2014 42.35 42.54 42.14 42.24 3,911,365 +0.04(+0.09%)
Nov 12, 2014 42.16 42.45 42.06 42.20 4,644,085 -0.19(-0.45%)
Nov 11, 2014 42.90 43.22 42.31 42.39 4,156,047 -0.57(-1.33%)
Nov 10, 2014 43.85 43.85 42.59 42.96 4,449,411 -1.09(-2.48%)
Nov 07, 2014 44.82 44.97 43.81 44.06 2,173,050 -0.82(-1.82%)
Nov 06, 2014 43.84 44.90 43.80 44.87 2,536,438 +1.09(+2.49%)
Nov 05, 2014 42.97 43.81 42.78 43.78 2,300,292 +1.23(+2.89%)
Nov 04, 2014 43.29 43.54 42.22 42.55 1,990,591 -1.04(-2.38%)
Nov 03, 2014 43.15 44.03 43.15 43.59 2,913,682 +0.04(+0.09%)
Oct 31, 2014 42.41 43.60 42.18 43.55 4,398,155 +2.02(+4.87%)
Oct 30, 2014 41.54 41.92 40.33 41.53 8,824,882 -1.90(-4.38%)
Oct 29, 2014 43.82 43.93 43.06 43.43 2,420,158 -0.20(-0.45%)
Oct 28, 2014 42.48 43.73 42.32 43.63 1,652,578 +1.41(+3.35%)
Oct 27, 2014 42.69 43.00 43.00 42.22 2,128,136 -0.79(-1.83%)
Oct 24, 2014 43.33 43.33 42.57 43.00 2,203,900 -0.17(-0.39%)
Oct 23, 2014 42.91 43.65 42.77 43.17 2,311,249 +0.61(+1.44%)
Oct 22, 2014 43.17 43.25 42.46 42.56 1,970,697 -0.55(-1.28%)
Oct 21, 2014 42.16 43.11 42.00 43.11 1,921,856 +1.41(+3.39%)
Oct 20, 2014 41.80 41.88 41.44 41.70 1,564,699 -0.30(-0.71%)
Oct 17, 2014 42.43 43.38 41.77 41.99 4,028,264 +0.35(+0.84%)
Oct 16, 2014 39.19 42.23 39.18 41.64 4,661,236 +1.66(+4.15%)
Oct 15, 2014 40.01 40.28 38.86 39.99 4,547,169 -0.07(-0.17%)
Oct 14, 2014 39.25 40.43 38.88 40.05 4,681,348 +1.68(+4.38%)
Oct 13, 2014 39.70 40.06 38.36 38.37 3,479,249 -1.24(-3.12%)
Oct 10, 2014 39.18 40.06 39.05 39.61 4,881,340 +0.34(+0.86%)
Oct 09, 2014 40.77 40.86 39.12 39.28 2,936,617 -1.57(-3.85%)
Oct 08, 2014 40.01 40.90 39.77 40.85 3,207,976 +0.73(+1.83%)
Oct 07, 2014 41.08 41.21 40.12 40.12 2,027,607 -1.18(-2.85%)
Oct 06, 2014 41.81 41.88 41.28 41.29 2,506,322 -0.15(-0.37%)
Oct 03, 2014 41.61 41.82 41.23 41.44 3,218,015 +0.18(+0.43%)
Oct 02, 2014 40.79 41.50 40.72 41.27 3,533,377 +0.53(+1.29%)
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.