Skip to main content

Borg Warner (NY: BWA )

34.77 +0.07 (+0.20%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.99 31.35 30.99 31.17 2,530,618 +0.49(+1.59%)
Mar 28, 2019 30.18 30.92 30.12 30.68 2,365,468 +0.56(+1.86%)
Mar 27, 2019 29.98 30.32 29.72 30.12 2,635,819 +0.26(+0.87%)
Mar 26, 2019 29.68 30.06 29.60 29.86 1,482,495 +0.30(+1.02%)
Mar 25, 2019 29.39 30.28 29.22 29.56 1,763,853 +0.15(+0.52%)
Mar 22, 2019 30.29 30.36 29.38 29.41 1,513,195 -1.25(-4.08%)
Mar 21, 2019 30.16 30.78 30.04 30.66 1,416,308 +0.44(+1.45%)
Mar 20, 2019 30.85 30.88 30.10 30.22 2,182,125 -0.75(-2.41%)
Mar 19, 2019 31.51 31.63 30.86 30.97 2,599,069 -0.23(-0.73%)
Mar 18, 2019 30.82 31.20 30.60 31.19 1,520,775 +0.51(+1.67%)
Mar 15, 2019 30.75 30.83 30.48 30.68 2,102,132 +0.14(+0.45%)
Mar 14, 2019 31.37 31.37 30.51 30.54 1,371,488 -0.80(-2.56%)
Mar 13, 2019 31.65 31.77 31.32 31.35 1,229,969 -0.18(-0.57%)
Mar 12, 2019 31.57 31.76 31.26 31.53 2,249,861 +0.18(+0.57%)
Mar 11, 2019 30.94 31.56 30.80 31.35 1,705,876 +0.42(+1.36%)
Mar 08, 2019 30.99 31.25 30.81 30.92 1,424,466 -0.41(-1.32%)
Mar 07, 2019 31.89 31.89 31.14 31.34 1,927,958 -0.76(-2.38%)
Mar 06, 2019 32.74 32.79 32.08 32.10 1,980,835 -0.76(-2.32%)
Mar 05, 2019 33.09 33.18 32.82 32.86 1,249,863 -0.19(-0.59%)
Mar 04, 2019 33.27 33.48 32.80 33.06 1,457,060 -0.13(-0.39%)
Mar 01, 2019 33.27 33.56 32.76 33.19 1,520,589 +0.24(+0.71%)
Feb 28, 2019 33.35 33.43 32.75 32.95 2,009,061 -0.48(-1.43%)
Feb 27, 2019 33.60 33.84 33.33 33.43 1,173,829 -0.25(-0.74%)
Feb 26, 2019 33.80 34.12 33.66 33.68 1,334,036 -0.23(-0.67%)
Feb 25, 2019 34.00 34.28 33.76 33.91 1,624,818 +0.23(+0.67%)
Feb 22, 2019 33.21 33.76 33.21 33.68 1,406,957 +0.70(+2.11%)
Feb 21, 2019 33.67 33.93 32.83 32.99 2,103,959 -0.84(-2.48%)
Feb 20, 2019 33.98 34.08 33.78 33.83 2,266,096 +0.06(+0.17%)
Feb 19, 2019 33.72 34.14 33.40 33.77 2,121,931 -0.11(-0.31%)
Feb 15, 2019 33.75 34.49 33.43 33.88 3,120,920 +0.95(+2.90%)
Feb 14, 2019 30.35 33.80 30.30 32.92 4,004,699 +0.29(+0.89%)
Feb 13, 2019 32.54 32.74 32.23 32.63 2,915,783 +0.19(+0.60%)
Feb 12, 2019 31.69 32.62 31.47 32.44 3,483,670 +1.07(+3.40%)
Feb 11, 2019 30.98 31.62 30.90 31.37 2,670,960 +0.44(+1.41%)
Feb 08, 2019 31.34 31.62 30.39 30.94 2,980,224 -0.76(-2.40%)
Feb 07, 2019 32.69 32.94 31.40 31.69 2,276,852 -1.59(-4.78%)
Feb 06, 2019 33.05 33.40 33.03 33.29 1,291,825 +0.20(+0.61%)
Feb 05, 2019 33.04 33.24 32.92 33.08 1,041,306 -0.03(-0.10%)
Feb 04, 2019 33.04 33.31 32.89 33.12 2,066,575 -0.19(-0.56%)
Feb 01, 2019 33.00 33.46 32.81 33.30 2,191,487 +0.25(+0.76%)
Jan 31, 2019 32.62 33.08 32.45 33.05 2,154,411 +0.34(+1.04%)
Jan 30, 2019 32.68 32.91 32.20 32.71 2,348,888 +0.06(+0.20%)
Jan 29, 2019 32.60 33.00 32.49 32.65 1,279,436 -0.15(-0.44%)
Jan 28, 2019 32.71 32.95 32.45 32.79 1,464,185 -0.32(-0.98%)
Jan 25, 2019 32.95 33.48 32.75 33.12 1,866,538 +0.70(+2.17%)
Jan 24, 2019 31.76 32.43 31.60 32.41 2,051,714 +0.76(+2.40%)
Jan 23, 2019 32.30 32.47 31.35 31.65 1,407,147 -0.69(-2.12%)
Jan 22, 2019 32.51 32.77 32.08 32.34 1,890,366 -0.48(-1.48%)
Jan 18, 2019 32.57 32.98 32.21 32.83 1,961,696 +0.44(+1.35%)
Jan 17, 2019 32.03 32.49 31.74 32.39 1,755,289 +0.36(+1.14%)
Jan 16, 2019 31.90 32.33 31.72 32.03 2,101,804 +0.11(+0.33%)
Jan 15, 2019 31.95 32.15 31.39 31.92 1,307,443 +0.09(+0.28%)
Jan 14, 2019 31.48 32.18 31.31 31.83 2,725,670 +0.15(+0.48%)
Jan 11, 2019 31.79 31.94 31.27 31.68 2,101,526 -0.07(-0.23%)
Jan 10, 2019 31.01 31.79 30.90 31.75 2,844,437 +0.48(+1.52%)
Jan 09, 2019 30.54 31.28 30.47 31.27 2,998,238 +1.04(+3.45%)
Jan 08, 2019 30.00 30.35 29.79 30.23 2,528,926 +0.92(+3.14%)
Jan 07, 2019 28.70 29.48 28.37 29.31 1,995,917 +0.74(+2.60%)
Jan 04, 2019 27.99 28.69 27.85 28.57 3,123,890 +1.03(+3.76%)
Jan 03, 2019 28.24 28.24 27.40 27.53 1,942,311 -0.86(-3.02%)
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.