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, 2009 33.97 33.22 33.22 33.22 1,347,200 -0.65(-1.92%)
Dec 30, 2009 33.69 34.01 33.48 33.87 427,565 -0.01(-0.03%)
Dec 29, 2009 34.11 34.30 33.85 33.88 341,434 -0.20(-0.59%)
Dec 28, 2009 34.20 34.37 33.93 34.08 338,219 -0.03(-0.09%)
Dec 24, 2009 33.86 34.28 33.73 34.11 121,889 +0.26(+0.77%)
Dec 23, 2009 33.75 33.99 33.63 33.85 360,610 +0.18(+0.53%)
Dec 22, 2009 33.22 33.75 33.06 33.67 747,510 +0.46(+1.39%)
Dec 21, 2009 33.26 33.45 32.77 33.21 594,714 +0.16(+0.48%)
Dec 18, 2009 33.17 33.43 32.50 33.05 1,403,787 -0.02(-0.06%)
Dec 17, 2009 32.28 33.20 32.03 33.07 1,268,264 +0.30(+0.92%)
Dec 16, 2009 32.30 32.86 32.05 32.77 1,113,743 +0.59(+1.83%)
Dec 15, 2009 31.72 32.35 31.72 32.18 970,102 +0.23(+0.72%)
Dec 14, 2009 32.01 32.05 31.86 31.95 1,065,997 +0.70(+2.24%)
Dec 11, 2009 30.95 31.31 30.62 31.25 811,557 +0.73(+2.39%)
Dec 10, 2009 30.67 30.99 30.39 30.52 386,634 -0.01(-0.03%)
Dec 09, 2009 30.33 30.60 30.00 30.53 724,010 +0.20(+0.66%)
Dec 08, 2009 30.68 30.73 29.95 30.33 842,182 -0.67(-2.16%)
Dec 07, 2009 31.78 31.78 30.89 31.00 1,259,345 +0.00(+0.00%)
Dec 04, 2009 31.31 31.80 30.26 31.00 1,144,081 +0.37(+1.21%)
Dec 03, 2009 30.93 31.41 30.60 30.63 544,615 -0.44(-1.42%)
Dec 02, 2009 30.78 31.53 30.67 31.07 1,118,376 +0.34(+1.11%)
Dec 01, 2009 30.55 31.12 30.36 30.73 1,048,088 +0.52(+1.72%)
Nov 30, 2009 30.28 30.30 29.84 30.21 1,116,286 -0.21(-0.69%)
Nov 27, 2009 29.92 30.60 29.69 30.42 462,516 -0.60(-1.93%)
Nov 25, 2009 30.80 31.07 30.52 31.02 526,118 +0.23(+0.75%)
Nov 24, 2009 30.65 31.15 30.40 30.79 1,257,924 +0.05(+0.16%)
Nov 23, 2009 31.37 31.83 30.61 30.74 935,355 -0.17(-0.55%)
Nov 20, 2009 30.75 31.00 30.46 30.91 695,163 -0.01(-0.03%)
Nov 19, 2009 31.45 31.56 30.62 30.92 1,088,075 -0.87(-2.74%)
Nov 18, 2009 32.22 32.33 31.69 31.79 1,118,816 -0.61(-1.88%)
Nov 17, 2009 32.13 32.52 31.91 32.40 1,462,163 +0.02(+0.06%)
Nov 16, 2009 32.42 32.62 32.07 32.38 995,495 +0.35(+1.09%)
Nov 13, 2009 32.31 32.71 31.81 32.03 1,605,052 -0.07(-0.22%)
Nov 12, 2009 32.59 33.18 32.07 32.10 926,625 -0.60(-1.83%)
Nov 11, 2009 33.02 33.16 32.55 32.70 1,067,084 +0.03(+0.09%)
Nov 10, 2009 32.73 33.56 32.03 32.67 2,107,449 -0.37(-1.12%)
Nov 09, 2009 32.03 33.15 31.95 33.04 1,072,549 +1.20(+3.77%)
Nov 06, 2009 30.90 32.27 30.90 31.84 1,669,891 +0.58(+1.86%)
Nov 05, 2009 31.13 31.76 30.85 31.26 1,437,331 +0.45(+1.46%)
Nov 04, 2009 31.20 31.72 30.67 30.81 979,541 -0.17(-0.55%)
Nov 03, 2009 30.49 31.22 30.22 30.98 1,271,184 +0.16(+0.52%)
Nov 02, 2009 30.46 31.30 30.04 30.82 1,787,609 +0.50(+1.65%)
Oct 30, 2009 31.23 31.88 30.14 30.32 2,367,605 -1.12(-3.56%)
Oct 29, 2009 31.07 31.66 30.60 31.44 2,345,515 +1.23(+4.07%)
Oct 28, 2009 33.13 33.13 29.76 30.21 2,690,136 -2.23(-6.87%)
Oct 27, 2009 33.57 33.57 31.88 32.44 1,878,201 -0.86(-2.58%)
Oct 26, 2009 33.05 34.73 33.05 33.30 1,740,517 +0.23(+0.70%)
Oct 23, 2009 33.00 33.17 32.69 33.07 1,355,903 -0.11(-0.33%)
Oct 22, 2009 32.67 33.45 31.89 33.18 1,256,452 +0.51(+1.56%)
Oct 21, 2009 31.53 33.35 31.53 32.67 2,326,934 +0.97(+3.06%)
Oct 20, 2009 31.38 31.83 31.37 31.70 1,664,816 -0.64(-1.98%)
Oct 19, 2009 31.71 32.53 31.56 32.34 1,608,956 +0.79(+2.50%)
Oct 16, 2009 31.95 32.01 31.07 31.55 1,135,844 -0.59(-1.83%)
Oct 15, 2009 32.04 32.46 31.91 32.14 1,093,909 -0.14(-0.44%)
Oct 14, 2009 31.87 32.42 31.63 32.28 1,527,542 +0.85(+2.70%)
Oct 13, 2009 32.17 32.23 31.34 31.43 1,636,387 -0.86(-2.66%)
Oct 12, 2009 30.79 32.35 30.50 32.29 2,619,626 +1.88(+6.18%)
Oct 09, 2009 30.40 30.68 30.06 30.41 1,254,218 +0.01(+0.03%)
Oct 08, 2009 29.46 30.84 29.25 30.40 2,289,793 +1.20(+4.11%)
Oct 07, 2009 29.03 29.22 28.71 29.20 1,001,266 +0.16(+0.55%)
Oct 06, 2009 28.88 29.39 28.63 29.04 1,617,458 +0.53(+1.86%)
Oct 05, 2009 28.06 28.58 27.80 28.51 2,099,365 +0.66(+2.37%)
Oct 02, 2009 28.36 28.42 27.62 27.85 3,709,753 -0.90(-3.13%)
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