Borg Warner (NY: BWA )

43.51 USD +0.71 (+1.66%)
Official Closing Price Updated: 6:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 69.84 71.85 69.42 71.53 975,138 +1.48(+2.11%)
Dec 28, 2012 69.80 70.56 69.45 70.05 1,105,593 -0.42(-0.60%)
Dec 27, 2012 69.34 70.68 69.22 70.47 1,078,137 +1.05(+1.51%)
Dec 26, 2012 68.96 69.84 68.84 69.42 917,690 +0.51(+0.74%)
Dec 24, 2012 68.63 68.96 68.09 68.91 434,509 +0.27(+0.39%)
Dec 21, 2012 67.81 68.74 66.92 68.64 1,884,135 +0.08(+0.12%)
Dec 20, 2012 67.94 68.62 67.68 68.56 1,285,910 +0.60(+0.88%)
Dec 19, 2012 67.85 68.99 67.83 67.96 1,407,982 +0.46(+0.68%)
Dec 18, 2012 66.68 67.72 66.46 67.50 1,234,683 +1.04(+1.56%)
Dec 17, 2012 66.84 67.12 66.17 66.46 2,019,677 -0.01(-0.02%)
Dec 14, 2012 66.24 66.98 66.24 66.47 987,836 +0.00(+0.00%)
Dec 13, 2012 66.98 67.28 66.21 66.47 1,516,834 -0.53(-0.79%)
Dec 12, 2012 67.16 68.00 66.81 67.00 1,291,396 -0.06(-0.09%)
Dec 11, 2012 67.83 67.88 66.79 67.06 1,293,471 -0.49(-0.73%)
Dec 10, 2012 67.29 67.67 66.94 67.55 663,316 +0.30(+0.45%)
Dec 07, 2012 66.90 67.36 66.51 67.25 723,732 +0.83(+1.25%)
Dec 06, 2012 66.51 66.68 66.15 66.42 872,115 -0.04(-0.06%)
Dec 05, 2012 66.70 67.49 66.27 66.46 1,065,282 -0.17(-0.26%)
Dec 04, 2012 66.21 66.92 66.17 66.63 827,324 +0.33(+0.50%)
Nov 30, 2012 66.18 66.49 65.47 66.30 1,190,867 -0.05(-0.08%)
Nov 29, 2012 65.76 66.37 65.19 66.35 824,693 +1.16(+1.78%)
Nov 28, 2012 64.37 65.61 64.26 65.19 1,065,200 +0.25(+0.38%)
Nov 27, 2012 64.50 66.22 63.59 64.94 1,044,973 +0.16(+0.25%)
Nov 26, 2012 64.57 65.04 64.53 64.78 1,406,735 -0.52(-0.80%)
Nov 23, 2012 64.39 65.35 64.09 65.30 272,159 +1.58(+2.48%)
Nov 21, 2012 63.74 64.62 63.20 63.72 1,133,656 +0.20(+0.31%)
Nov 20, 2012 63.39 64.03 62.95 63.52 964,465 +0.03(+0.05%)
Nov 19, 2012 62.90 63.88 62.90 63.49 1,261,795 +1.74(+2.82%)
Nov 16, 2012 60.53 62.55 60.53 61.75 1,665,482 -0.18(-0.29%)
Nov 15, 2012 61.40 62.71 61.26 61.93 1,379,219 +0.50(+0.81%)
Nov 14, 2012 62.27 62.68 61.13 61.43 1,567,293 -0.72(-1.16%)
Nov 13, 2012 62.15 62.89 62.08 62.15 1,028,599 -0.36(-0.58%)
Nov 12, 2012 63.58 63.74 62.44 62.51 1,056,288 -0.72(-1.14%)
Nov 09, 2012 62.10 63.81 62.00 63.23 1,424,478 +1.12(+1.80%)
Nov 08, 2012 65.46 65.46 62.10 62.11 2,230,272 -3.01(-4.62%)
Nov 07, 2012 66.64 66.64 64.78 65.12 1,750,550 -2.98(-4.38%)
Nov 06, 2012 67.29 68.40 66.98 68.10 906,469 +0.80(+1.19%)
Nov 05, 2012 66.20 67.58 66.01 67.30 915,958 +0.95(+1.43%)
Nov 02, 2012 67.49 67.77 66.14 66.35 1,083,621 -0.49(-0.73%)
Nov 01, 2012 65.88 67.38 65.52 66.84 1,739,571 +1.02(+1.55%)
Oct 31, 2012 63.46 66.08 62.71 65.82 2,481,712 +2.11(+3.31%)
Oct 26, 2012 64.37 63.71 63.71 63.71 2,210,800 -0.95(-1.47%)
Oct 25, 2012 64.78 65.28 63.84 64.66 974,471 +0.66(+1.03%)
Oct 24, 2012 64.86 65.08 63.65 64.00 1,300,612 -0.47(-0.73%)
Oct 23, 2012 63.65 64.70 62.87 64.47 1,117,670 -1.32(-2.01%)
Oct 19, 2012 66.56 67.38 65.65 65.79 696,530 -1.12(-1.67%)
Oct 18, 2012 66.92 67.81 66.27 66.91 808,806 -0.11(-0.16%)
Oct 17, 2012 67.52 67.83 66.51 67.02 840,619 -0.21(-0.31%)
Oct 16, 2012 66.80 67.60 66.00 67.23 1,185,727 +0.38(+0.57%)
Oct 15, 2012 66.83 67.32 65.48 66.85 1,148,574 +0.28(+0.42%)
Oct 12, 2012 67.94 69.21 66.31 66.57 1,117,288 -0.29(-0.43%)
Oct 11, 2012 67.88 68.33 66.54 66.86 1,481,820 +0.05(+0.07%)
Oct 10, 2012 69.20 69.20 66.57 66.81 2,424,742 -2.64(-3.80%)
Oct 09, 2012 71.76 72.12 69.30 69.45 1,872,500 -3.14(-4.33%)
Oct 08, 2012 73.21 73.28 72.25 72.59 738,988 -1.11(-1.51%)
Oct 05, 2012 73.55 74.88 73.14 73.70 1,353,179 +0.54(+0.74%)
Oct 04, 2012 71.32 73.19 70.77 73.16 1,530,153 +2.23(+3.14%)
Oct 03, 2012 71.82 72.16 70.52 70.93 1,025,747 -0.74(-1.03%)
Oct 02, 2012 71.40 71.86 70.45 71.67 855,668 +0.53(+0.75%)
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