Borg Warner (NY: BWA )

38.95 USD +0.35 (+0.91%)
Streaming Delayed Price Updated: 9:19 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 48.46 49.54 48.41 48.41 428,500 -0.86(-1.75%)
Dec 28, 2007 49.72 50.24 49.22 49.27 296,100 +0.28(+0.57%)
Dec 27, 2007 50.10 50.23 48.56 48.99 553,301 -1.29(-2.57%)
Dec 26, 2007 50.63 51.15 49.99 50.28 631,350 -0.58(-1.14%)
Dec 24, 2007 48.10 51.00 48.10 50.86 318,103 +1.09(+2.19%)
Dec 21, 2007 48.20 49.77 47.63 49.77 1,184,627 +1.83(+3.82%)
Dec 20, 2007 47.97 48.37 47.25 47.94 880,863 +0.42(+0.88%)
Dec 19, 2007 47.73 48.57 47.43 47.52 716,410 -0.41(-0.86%)
Dec 18, 2007 48.87 49.01 47.40 47.93 976,710 -0.58(-1.20%)
Dec 17, 2007 48.50 48.65 47.96 48.51 625,225 -0.09(-0.19%)
Dec 14, 2007 48.43 49.49 48.17 48.60 750,200 +0.23(+0.49%)
Dec 13, 2007 48.60 48.84 48.05 48.37 339,891 -0.35(-0.73%)
Dec 12, 2007 49.65 50.55 48.61 48.72 432,850 +0.05(+0.10%)
Dec 11, 2007 50.78 51.26 48.63 48.67 464,300 -1.88(-3.72%)
Dec 10, 2007 49.95 50.58 49.76 50.55 636,300 +1.05(+2.12%)
Dec 07, 2007 50.15 50.15 49.40 49.50 398,278 -0.50(-1.00%)
Dec 06, 2007 48.63 50.07 48.63 50.00 791,011 +1.21(+2.47%)
Dec 05, 2007 48.78 49.29 47.99 48.79 773,963 +0.72(+1.50%)
Dec 04, 2007 47.17 48.85 47.04 48.08 586,200 -0.50(-1.03%)
Dec 03, 2007 48.38 49.10 47.92 48.58 608,500 +0.27(+0.56%)
Nov 30, 2007 49.29 49.90 48.24 48.30 471,500 -0.53(-1.09%)
Nov 29, 2007 49.15 49.46 48.44 48.83 261,091 -0.62(-1.25%)
Nov 28, 2007 48.13 49.56 47.67 49.46 363,825 +1.79(+3.74%)
Nov 27, 2007 46.56 47.80 45.94 47.67 840,965 +0.95(+2.04%)
Nov 26, 2007 47.13 48.13 46.63 46.72 554,290 -0.53(-1.12%)
Nov 23, 2007 47.49 47.99 46.87 47.24 230,395 +0.13(+0.29%)
Nov 21, 2007 47.83 47.92 47.11 47.11 490,170 -0.94(-1.97%)
Nov 20, 2007 47.94 48.83 47.42 48.05 654,700 +0.46(+0.98%)
Nov 19, 2007 49.31 49.31 47.42 47.59 564,580 -1.99(-4.00%)
Nov 16, 2007 50.26 50.26 48.57 49.58 679,670 -0.42(-0.83%)
Nov 15, 2007 50.49 51.75 49.83 49.99 740,105 +0.10(+0.19%)
Nov 14, 2007 50.46 50.49 49.44 49.90 654,800 -0.10(-0.21%)
Nov 13, 2007 49.80 50.39 49.26 50.00 424,430 +0.44(+0.88%)
Nov 12, 2007 49.22 50.35 49.22 49.56 479,390 +0.40(+0.82%)
Nov 09, 2007 50.10 50.54 48.94 49.16 387,300 -1.62(-3.19%)
Nov 08, 2007 50.64 51.12 49.20 50.78 366,454 +0.38(+0.74%)
Nov 07, 2007 51.38 51.50 50.28 50.40 456,700 -1.50(-2.88%)
Nov 06, 2007 51.71 52.48 50.83 51.90 835,975 +0.15(+0.29%)
Nov 05, 2007 47.76 52.15 47.76 51.75 356,207 -0.08(-0.16%)
Nov 02, 2007 52.48 52.76 51.06 51.83 497,200 -0.52(-0.99%)
Nov 01, 2007 52.15 52.85 51.54 52.35 621,300 -0.50(-0.95%)
Oct 31, 2007 51.24 53.00 50.55 52.85 813,900 +1.94(+3.81%)
Oct 30, 2007 51.22 51.88 50.49 50.92 333,900 -0.54(-1.06%)
Oct 29, 2007 49.28 52.19 49.13 51.46 711,800 +2.48(+5.06%)
Oct 26, 2007 49.35 49.50 47.75 48.98 694,900 +1.65(+3.50%)
Oct 25, 2007 48.47 48.88 46.95 47.33 492,000 -0.42(-0.88%)
Oct 24, 2007 47.50 48.30 47.00 47.74 528,400 -0.09(-0.19%)
Oct 23, 2007 47.20 47.83 47.14 47.83 257,900 +1.01(+2.17%)
Oct 22, 2007 46.79 47.28 46.22 46.82 425,300 -0.55(-1.16%)
Oct 19, 2007 47.71 48.06 47.03 47.37 698,300 -0.26(-0.54%)
Oct 18, 2007 47.12 47.63 46.54 47.62 353,900 +0.42(+0.88%)
Oct 17, 2007 47.19 47.44 46.31 47.21 306,900 +0.38(+0.81%)
Oct 16, 2007 47.02 47.04 46.10 46.83 287,800 -0.16(-0.34%)
Oct 15, 2007 46.74 47.08 46.38 46.99 289,200 -0.12(-0.25%)
Oct 12, 2007 46.75 47.44 46.20 47.11 480,200 -1.01(-2.09%)
Oct 11, 2007 48.86 49.10 47.75 48.12 460,800 -0.66(-1.36%)
Oct 10, 2007 48.88 49.01 47.80 48.78 475,100 -0.22(-0.45%)
Oct 09, 2007 48.57 49.15 48.47 49.00 463,200 +0.58(+1.20%)
Oct 08, 2007 48.14 48.51 47.93 48.42 190,300 +0.00(+0.00%)
Oct 05, 2007 47.70 48.49 47.51 48.42 236,400 +1.09(+2.31%)
Oct 04, 2007 47.82 48.11 47.00 47.33 316,800 -0.28(-0.59%)
Oct 03, 2007 48.04 48.62 47.38 47.60 462,100 -0.45(-0.94%)
Oct 02, 2007 47.87 48.24 47.59 48.05 459,400 +0.55(+1.15%)
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