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 (%)
Jan 31, 2020 34.89 35.00 34.09 34.29 4,540,700 -0.77(-2.20%)
Jan 30, 2020 35.00 35.48 34.65 35.06 4,135,775 -0.23(-0.65%)
Jan 29, 2020 36.10 36.38 35.24 35.29 6,307,314 -0.14(-0.40%)
Jan 28, 2020 35.35 36.57 34.88 35.43 15,578,308 -2.93(-7.64%)
Jan 27, 2020 38.25 38.62 37.71 38.36 1,651,951 -0.88(-2.24%)
Jan 24, 2020 40.50 40.63 39.13 39.24 853,300 -1.32(-3.25%)
Jan 23, 2020 39.96 40.64 39.31 40.56 1,411,467 +0.27(+0.67%)
Jan 22, 2020 40.48 40.71 40.07 40.29 1,197,293 -0.21(-0.52%)
Jan 21, 2020 41.25 41.33 40.47 40.50 1,423,310 -1.03(-2.48%)
Jan 17, 2020 41.84 42.18 41.22 41.53 1,426,300 -0.35(-0.84%)
Jan 16, 2020 41.50 41.88 41.26 41.88 1,393,926 +0.59(+1.43%)
Jan 15, 2020 41.33 41.71 41.01 41.29 1,075,542 -0.44(-1.05%)
Jan 14, 2020 41.32 42.12 41.32 41.73 1,516,776 +0.35(+0.85%)
Jan 13, 2020 41.30 41.49 41.06 41.38 1,703,700 -0.04(-0.10%)
Jan 10, 2020 41.84 41.95 41.30 41.42 827,000 -0.51(-1.22%)
Jan 09, 2020 42.92 42.93 41.92 41.93 1,190,853 -0.77(-1.80%)
Jan 08, 2020 42.48 42.99 42.09 42.70 1,071,965 +0.26(+0.61%)
Jan 07, 2020 42.10 42.71 41.92 42.44 1,383,320 +0.26(+0.62%)
Jan 06, 2020 42.00 42.29 41.60 42.18 848,091 -0.18(-0.42%)
Jan 03, 2020 42.99 43.35 42.22 42.36 1,050,600 -1.59(-3.62%)
Jan 02, 2020 44.00 44.05 43.35 43.95 1,189,342 +0.57(+1.31%)
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%)
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