Borg Warner (NY: BWA )

42.99 USD +0.19 (+0.44%)
Streaming Delayed Price Updated: 7:20 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.70 43.23 43.23 43.23 1,046,900 -0.69(-1.57%)
Dec 30, 2015 43.91 44.30 43.80 43.92 1,030,586 -0.12(-0.27%)
Dec 29, 2015 43.66 44.35 43.46 44.04 1,160,242 +0.65(+1.50%)
Dec 28, 2015 43.35 43.64 42.78 43.39 1,146,421 -0.12(-0.28%)
Dec 24, 2015 43.59 43.51 43.51 43.51 610,200 -0.06(-0.14%)
Dec 23, 2015 42.43 43.79 42.34 43.57 1,538,513 +1.44(+3.42%)
Dec 22, 2015 41.77 42.41 41.59 42.13 1,056,311 +0.55(+1.32%)
Dec 21, 2015 41.21 41.79 41.12 41.58 1,574,571 +0.76(+1.86%)
Dec 18, 2015 40.85 41.08 40.48 40.82 3,094,475 -0.25(-0.61%)
Dec 17, 2015 42.05 42.15 41.07 41.07 1,128,809 -1.05(-2.49%)
Dec 16, 2015 41.26 42.21 40.89 42.12 1,793,798 +1.34(+3.29%)
Dec 15, 2015 40.24 41.20 40.14 40.78 1,587,092 +0.81(+2.03%)
Dec 14, 2015 39.87 40.13 39.53 39.97 1,484,408 +0.15(+0.38%)
Dec 11, 2015 40.54 40.58 39.67 39.82 1,457,834 -1.30(-3.16%)
Dec 10, 2015 41.25 41.65 40.98 41.12 1,134,880 -0.15(-0.36%)
Dec 09, 2015 41.11 42.03 40.81 41.27 1,462,588 -0.02(-0.05%)
Dec 08, 2015 42.30 42.30 41.22 41.29 1,637,304 -1.47(-3.44%)
Dec 07, 2015 43.14 43.14 42.29 42.76 2,169,191 -0.54(-1.25%)
Dec 04, 2015 42.32 43.56 42.17 43.30 1,883,186 +1.07(+2.53%)
Dec 03, 2015 42.90 43.00 41.97 42.23 1,607,427 -0.55(-1.29%)
Dec 02, 2015 43.42 43.58 42.71 42.78 2,076,856 -0.64(-1.47%)
Dec 01, 2015 42.81 43.47 42.28 43.42 2,506,784 +0.73(+1.71%)
Nov 30, 2015 43.00 43.05 42.21 42.69 1,662,706 -0.09(-0.21%)
Nov 27, 2015 42.95 43.20 42.56 42.78 622,622 -0.21(-0.49%)
Nov 25, 2015 43.07 42.99 42.99 42.99 896,500 -0.09(-0.21%)
Nov 24, 2015 42.72 43.27 42.71 43.08 2,020,657 +0.03(+0.07%)
Nov 23, 2015 43.12 43.48 42.88 43.05 1,579,864 -0.17(-0.39%)
Nov 20, 2015 42.61 43.47 42.61 43.22 2,404,873 +0.84(+1.98%)
Nov 19, 2015 42.72 42.89 42.12 42.38 1,840,730 -0.25(-0.59%)
Nov 18, 2015 41.74 42.98 41.61 42.63 3,556,316 +1.99(+4.90%)
Nov 17, 2015 40.57 41.19 40.32 40.64 2,007,637 +0.08(+0.20%)
Nov 16, 2015 39.80 40.60 39.71 40.56 2,463,508 +0.69(+1.73%)
Nov 13, 2015 40.71 40.90 39.74 39.87 1,983,004 -0.99(-2.42%)
Nov 12, 2015 41.26 41.46 40.83 40.86 2,236,391 -0.61(-1.47%)
Nov 11, 2015 42.20 42.28 41.43 41.47 1,776,245 -0.58(-1.38%)
Nov 10, 2015 42.05 42.48 41.83 42.05 1,948,822 -0.22(-0.52%)
Nov 09, 2015 41.57 42.34 41.31 42.27 2,426,648 +0.58(+1.39%)
Nov 06, 2015 42.05 42.37 41.14 41.69 2,413,338 -0.61(-1.44%)
Nov 05, 2015 42.33 42.90 41.95 42.30 1,806,989 -0.20(-0.47%)
Nov 04, 2015 42.92 43.00 42.07 42.50 2,290,405 -0.31(-0.72%)
Nov 03, 2015 42.73 43.13 42.31 42.81 4,459,010 +0.01(+0.02%)
Nov 02, 2015 42.78 43.07 42.19 42.80 2,194,801 -0.02(-0.05%)
Oct 30, 2015 41.22 42.98 39.80 42.82 6,035,801 +1.25(+3.01%)
Oct 29, 2015 46.81 48.64 41.49 41.57 6,577,199 -3.96(-8.70%)
Oct 28, 2015 43.96 45.79 43.68 45.53 3,601,796 +1.85(+4.24%)
Oct 27, 2015 44.14 44.47 43.29 43.68 2,370,168 -0.93(-2.08%)
Oct 26, 2015 43.52 44.83 43.41 44.61 3,272,939 +0.95(+2.18%)
Oct 23, 2015 42.60 43.97 42.41 43.66 3,919,919 +1.40(+3.31%)
Oct 22, 2015 42.34 42.67 41.92 42.26 5,330,547 -0.62(-1.45%)
Oct 21, 2015 43.47 43.78 42.80 42.88 918,518 -0.23(-0.53%)
Oct 20, 2015 42.79 43.78 42.46 43.11 1,666,050 +0.32(+0.75%)
Oct 19, 2015 42.29 42.91 41.78 42.79 2,936,746 -0.85(-1.95%)
Oct 16, 2015 44.05 44.05 43.19 43.64 1,858,470 -0.38(-0.86%)
Oct 15, 2015 44.22 44.22 43.12 44.02 1,138,557 +0.63(+1.45%)
Oct 14, 2015 43.51 43.51 42.63 43.39 2,462,000 -0.10(-0.23%)
Oct 13, 2015 44.58 44.58 43.47 43.49 2,190,213 -1.35(-3.01%)
Oct 12, 2015 45.17 45.40 44.55 44.84 1,519,001 -0.35(-0.77%)
Oct 09, 2015 45.24 45.85 45.12 45.19 2,644,787 +0.25(+0.56%)
Oct 08, 2015 44.51 45.08 44.33 44.94 2,102,402 +0.14(+0.31%)
Oct 07, 2015 43.80 45.05 43.78 44.80 2,917,209 +1.30(+2.99%)
Oct 06, 2015 43.15 43.66 42.89 43.50 1,828,939 +0.29(+0.67%)
Oct 05, 2015 42.42 43.39 42.42 43.21 1,685,781 +0.97(+2.30%)
Oct 02, 2015 40.97 42.28 40.96 42.24 1,929,188 +0.51(+1.22%)
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