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, 2019 43.34 43.75 43.27 43.38 661,900 -0.02(-0.05%)
Dec 30, 2019 43.77 43.89 43.31 43.40 600,400 -0.36(-0.82%)
Dec 27, 2019 43.93 44.13 43.59 43.76 665,700 -0.05(-0.11%)
Dec 26, 2019 44.01 44.07 43.39 43.81 599,162 -0.07(-0.16%)
Dec 24, 2019 44.30 44.30 43.69 43.88 331,500 -0.42(-0.95%)
Dec 23, 2019 44.28 44.45 43.78 44.30 876,609 +0.08(+0.18%)
Dec 20, 2019 45.00 45.07 44.08 44.22 2,069,100 -0.68(-1.51%)
Dec 19, 2019 45.06 45.29 44.72 44.90 1,071,169 -0.30(-0.66%)
Dec 18, 2019 44.65 45.35 44.44 45.20 1,609,453 +0.57(+1.28%)
Dec 17, 2019 44.40 44.75 44.24 44.63 1,043,030 +0.49(+1.11%)
Dec 16, 2019 44.14 44.67 44.00 44.14 1,976,424 +0.34(+0.78%)
Dec 13, 2019 44.77 45.00 43.77 43.80 1,249,300 -0.70(-1.57%)
Dec 12, 2019 44.02 44.94 43.80 44.50 2,422,444 +0.57(+1.30%)
Dec 11, 2019 43.60 44.13 43.50 43.93 978,515 +0.46(+1.06%)
Dec 10, 2019 43.25 43.56 43.06 43.47 989,448 +0.12(+0.28%)
Dec 09, 2019 43.16 43.45 42.95 43.35 1,044,120 +0.00(+0.00%)
Dec 06, 2019 43.23 43.71 43.01 43.35 1,205,100 +0.69(+1.62%)
Dec 05, 2019 42.11 42.67 41.96 42.66 1,294,522 +0.72(+1.72%)
Dec 04, 2019 41.86 42.41 41.62 41.94 1,478,016 +0.37(+0.89%)
Dec 03, 2019 41.80 41.87 41.14 41.57 1,483,971 -0.90(-2.12%)
Dec 02, 2019 42.31 43.09 42.02 42.47 1,492,676 +0.42(+1.00%)
Nov 29, 2019 42.03 42.42 42.03 42.05 792,700 -0.45(-1.06%)
Nov 27, 2019 42.95 43.12 42.19 42.50 1,142,000 -0.34(-0.79%)
Nov 26, 2019 43.37 43.47 42.82 42.84 2,011,711 -0.63(-1.45%)
Nov 25, 2019 42.67 43.54 42.49 43.47 1,341,749 +0.68(+1.59%)
Nov 22, 2019 42.64 42.94 42.29 42.79 1,375,400 +0.38(+0.90%)
Nov 21, 2019 42.41 42.74 42.08 42.41 1,568,487 +0.39(+0.93%)
Nov 20, 2019 43.23 43.50 41.97 42.02 2,061,517 -1.49(-3.42%)
Nov 19, 2019 43.95 44.02 43.29 43.51 1,604,967 -0.25(-0.57%)
Nov 18, 2019 44.15 44.29 43.65 43.76 1,593,843 -0.83(-1.86%)
Nov 15, 2019 44.73 44.93 44.44 44.59 1,015,400 +0.25(+0.56%)
Nov 14, 2019 44.79 44.95 44.23 44.34 1,078,832 -0.36(-0.81%)
Nov 13, 2019 45.36 45.46 44.56 44.70 1,593,243 -1.02(-2.23%)
Nov 12, 2019 46.29 46.36 45.57 45.72 1,283,837 -0.53(-1.15%)
Nov 11, 2019 45.99 46.60 45.89 46.25 1,035,440 -0.06(-0.13%)
Nov 08, 2019 46.01 46.33 45.28 46.31 1,051,400 +0.34(+0.74%)
Nov 07, 2019 45.30 46.28 45.21 45.97 1,404,743 +1.15(+2.57%)
Nov 06, 2019 45.00 45.15 44.37 44.82 1,196,953 -0.24(-0.53%)
Nov 05, 2019 45.33 45.69 44.73 45.06 2,054,232 -0.24(-0.53%)
Nov 04, 2019 44.23 45.43 44.00 45.30 3,007,263 +1.65(+3.78%)
Nov 01, 2019 42.17 43.69 42.12 43.65 2,442,600 +1.97(+4.73%)
Oct 31, 2019 41.50 43.60 40.80 41.68 4,320,474 +2.45(+6.25%)
Oct 30, 2019 39.50 39.67 38.52 39.23 1,698,927 -0.46(-1.16%)
Oct 29, 2019 39.94 40.33 39.52 39.69 1,066,571 -0.72(-1.78%)
Oct 28, 2019 40.08 40.61 40.01 40.41 1,363,959 +0.69(+1.74%)
Oct 25, 2019 39.12 39.89 38.99 39.72 1,400,700 +0.42(+1.07%)
Oct 24, 2019 40.08 40.50 39.24 39.30 949,302 -0.68(-1.70%)
Oct 23, 2019 39.74 40.00 39.17 39.98 1,087,564 +0.24(+0.60%)
Oct 22, 2019 38.81 39.75 38.56 39.74 1,336,974 +0.76(+1.95%)
Oct 21, 2019 39.00 39.55 38.80 38.98 1,301,278 +0.24(+0.62%)
Oct 18, 2019 38.06 38.96 37.85 38.74 1,885,000 +0.72(+1.89%)
Oct 17, 2019 38.49 38.49 37.80 38.02 2,234,429 -0.31(-0.81%)
Oct 16, 2019 37.83 38.46 37.75 38.33 1,894,534 +0.60(+1.59%)
Oct 15, 2019 37.10 38.02 36.76 37.73 1,076,731 +0.66(+1.78%)
Oct 14, 2019 37.00 37.08 36.49 37.07 968,592 -0.13(-0.35%)
Oct 11, 2019 36.13 37.39 36.09 37.20 1,905,900 +1.80(+5.08%)
Oct 10, 2019 34.92 35.56 34.92 35.40 1,013,508 +0.69(+1.99%)
Oct 09, 2019 34.63 34.88 34.28 34.71 1,046,994 +0.59(+1.73%)
Oct 08, 2019 34.39 34.51 33.89 34.12 1,032,238 -0.84(-2.40%)
Oct 07, 2019 34.99 35.57 34.57 34.96 973,065 -0.19(-0.54%)
Oct 04, 2019 34.90 35.16 34.69 35.15 1,293,900 +0.33(+0.95%)
Oct 03, 2019 34.53 34.83 34.01 34.82 1,348,507 +0.12(+0.35%)
Oct 02, 2019 35.37 35.44 34.36 34.70 1,579,194 -1.23(-3.42%)
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