Skip to main content

Borg Warner (NY: BWA )

34.79 +0.09 (+0.26%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.11 24.27 24.04 24.07 1,504,064 -0.05(-0.20%)
Dec 29, 2011 24.05 24.40 23.99 24.11 2,044,629 +0.08(+0.35%)
Dec 28, 2011 24.31 24.33 23.82 24.03 1,605,533 -0.24(-1.00%)
Dec 27, 2011 24.59 24.59 24.20 24.27 1,812,082 -0.49(-1.97%)
Dec 23, 2011 24.57 24.76 24.39 24.76 1,870,145 +0.51(+2.12%)
Dec 21, 2011 24.17 24.38 23.77 24.25 4,131,168 +0.33(+1.39%)
Dec 20, 2011 23.93 24.02 23.54 23.91 5,397,266 +0.46(+1.98%)
Dec 19, 2011 23.70 24.01 23.37 23.45 6,689,096 -0.09(-0.38%)
Dec 16, 2011 23.99 24.09 23.40 23.54 50,364,912 -0.22(-0.92%)
Dec 15, 2011 23.19 24.05 23.15 23.76 6,490,032 +0.39(+1.66%)
Dec 14, 2011 23.93 24.16 23.11 23.37 9,947,871 -0.78(-3.24%)
Dec 13, 2011 25.87 25.92 23.88 24.15 9,280,457 -1.56(-6.05%)
Dec 12, 2011 25.87 25.90 25.36 25.71 2,885,155 -0.40(-1.53%)
Dec 09, 2011 26.20 26.47 26.07 26.11 4,797,753 +0.34(+1.30%)
Dec 08, 2011 26.08 26.36 25.68 25.77 3,813,613 -0.62(-2.36%)
Dec 07, 2011 26.14 26.53 25.95 26.39 2,438,563 -0.08(-0.31%)
Dec 06, 2011 26.28 26.63 26.16 26.48 3,435,965 +0.14(+0.53%)
Dec 05, 2011 25.88 26.56 25.80 26.34 9,986,697 +1.00(+3.95%)
Dec 02, 2011 25.71 26.03 25.15 25.34 4,578,073 +0.02(+0.06%)
Dec 01, 2011 24.68 25.63 24.56 25.32 6,746,187 +0.43(+1.74%)
Nov 30, 2011 24.73 25.10 24.47 24.89 6,895,390 +1.41(+6.00%)
Nov 29, 2011 23.81 23.99 23.41 23.48 2,943,597 -0.36(-1.50%)
Nov 28, 2011 23.85 24.02 23.55 23.84 3,080,754 +0.73(+3.17%)
Nov 25, 2011 23.23 23.41 23.01 23.11 922,138 -0.31(-1.31%)
Nov 23, 2011 23.49 23.60 23.19 23.41 3,236,444 -0.42(-1.76%)
Nov 22, 2011 23.48 23.93 23.30 23.83 3,143,400 +0.22(+0.93%)
Nov 21, 2011 23.59 23.80 23.29 23.61 2,373,884 -0.50(-2.07%)
Nov 18, 2011 24.48 24.61 23.88 24.11 4,594,717 -0.27(-1.10%)
Nov 17, 2011 24.77 24.98 24.06 24.38 3,569,909 -0.40(-1.62%)
Nov 16, 2011 25.22 25.38 24.62 24.78 4,610,383 -0.68(-2.68%)
Nov 15, 2011 25.36 25.69 24.87 25.46 3,743,257 +0.03(+0.13%)
Nov 14, 2011 25.56 25.79 25.13 25.43 2,354,337 -0.23(-0.90%)
Nov 11, 2011 25.84 25.93 25.32 25.66 4,221,278 +0.05(+0.21%)
Nov 10, 2011 25.12 25.67 24.82 25.61 5,037,566 +0.68(+2.73%)
Nov 09, 2011 25.92 25.92 24.79 24.93 8,523,228 -1.90(-7.07%)
Nov 08, 2011 27.87 27.87 26.09 26.82 11,981,580 -1.34(-4.75%)
Nov 07, 2011 28.51 28.72 27.54 28.16 2,858,089 -0.44(-1.54%)
Nov 04, 2011 28.21 28.79 27.90 28.60 3,290,672 +0.09(+0.30%)
Nov 03, 2011 28.48 28.66 27.69 28.51 3,655,386 +0.42(+1.51%)
Nov 02, 2011 28.23 28.34 27.65 28.09 3,458,105 +0.21(+0.74%)
Nov 01, 2011 27.73 28.32 27.24 27.88 5,614,176 -1.00(-3.45%)
Oct 31, 2011 28.38 29.33 28.37 28.88 4,785,596 +0.06(+0.21%)
Oct 28, 2011 28.61 29.31 27.94 28.82 5,734,986 -0.13(-0.46%)
Oct 27, 2011 28.38 29.34 28.01 28.95 5,828,197 +1.57(+5.74%)
Oct 26, 2011 27.93 28.10 26.87 27.38 3,043,305 -0.15(-0.54%)
Oct 25, 2011 28.02 28.05 27.04 27.53 2,511,499 -0.60(-2.12%)
Oct 24, 2011 27.44 28.24 27.20 28.12 2,687,109 +0.85(+3.11%)
Oct 21, 2011 26.52 27.51 26.50 27.27 2,731,524 +1.06(+4.06%)
Oct 20, 2011 26.24 26.38 25.64 26.21 2,641,825 -0.05(-0.20%)
Oct 19, 2011 26.79 26.94 26.09 26.26 2,681,544 -0.59(-2.18%)
Oct 18, 2011 26.12 27.01 25.27 26.85 7,925,314 +0.74(+2.82%)
Oct 17, 2011 26.75 27.12 25.96 26.11 3,542,059 -0.64(-2.40%)
Oct 14, 2011 26.74 26.95 26.41 26.75 2,912,441 +0.49(+1.85%)
Oct 13, 2011 25.80 26.36 25.20 26.27 3,441,003 +0.28(+1.08%)
Oct 12, 2011 26.42 27.09 25.92 25.99 3,415,266 -0.26(-0.99%)
Oct 11, 2011 25.60 26.38 25.44 26.25 4,062,632 +0.34(+1.30%)
Oct 10, 2011 24.85 26.03 24.76 25.91 5,006,270 +1.60(+6.59%)
Oct 07, 2011 24.47 24.96 24.05 24.31 4,050,692 +0.09(+0.36%)
Oct 06, 2011 23.85 24.47 23.79 24.22 5,616,902 +1.16(+5.03%)
Oct 05, 2011 22.81 23.25 22.38 23.06 6,581,267 +0.36(+1.60%)
Oct 04, 2011 20.86 22.72 20.61 22.70 6,690,269 +1.51(+7.11%)
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.