Borg Warner (NY: BWA )

42.80 USD -0.80 (-1.83%)
Official Closing Price Updated: 7:46 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 35.43 35.71 34.30 34.98 2,994,800 -0.46(-1.30%)
Oct 29, 2020 36.88 36.90 34.95 35.44 5,028,531 -1.21(-3.30%)
Oct 28, 2020 36.50 37.02 36.08 36.65 2,871,672 -0.89(-2.37%)
Oct 27, 2020 38.34 38.43 37.34 37.54 3,063,731 -0.94(-2.44%)
Oct 26, 2020 39.15 39.31 37.90 38.48 3,114,028 -1.27(-3.19%)
Oct 23, 2020 40.67 41.13 39.65 39.75 2,350,900 -0.44(-1.09%)
Oct 22, 2020 39.19 40.25 39.15 40.19 4,009,713 +0.57(+1.44%)
Oct 21, 2020 39.31 39.96 39.31 39.62 3,405,128 +0.33(+0.84%)
Oct 20, 2020 39.44 39.91 39.04 39.29 3,247,716 +0.63(+1.63%)
Oct 19, 2020 38.75 39.07 38.31 38.66 3,352,458 -0.03(-0.08%)
Oct 16, 2020 39.53 39.72 38.62 38.69 1,909,700 -0.52(-1.33%)
Oct 15, 2020 38.01 39.24 37.73 39.21 2,210,750 +0.65(+1.69%)
Oct 14, 2020 39.38 39.59 38.54 38.56 2,522,243 -0.39(-1.00%)
Oct 13, 2020 39.26 39.83 38.86 38.95 2,134,351 -0.47(-1.19%)
Oct 12, 2020 40.00 40.64 39.27 39.42 1,870,521 -0.20(-0.50%)
Oct 09, 2020 40.25 40.92 39.57 39.62 3,263,900 -0.47(-1.17%)
Oct 08, 2020 42.00 42.24 39.86 40.09 4,119,977 -1.45(-3.49%)
Oct 07, 2020 40.59 41.94 40.46 41.54 3,384,342 +1.60(+4.01%)
Oct 06, 2020 41.39 41.76 39.91 39.94 12,487,505 -0.94(-2.30%)
Oct 05, 2020 39.67 41.34 39.34 40.88 4,653,584 +1.68(+4.29%)
Oct 02, 2020 38.59 39.49 37.42 39.20 4,556,100 -0.34(-0.86%)
Oct 01, 2020 39.27 39.95 39.08 39.54 6,720,869 +0.80(+2.07%)
Sep 30, 2020 38.33 39.06 38.09 38.74 4,094,354 +0.71(+1.87%)
Sep 29, 2020 38.07 38.47 37.94 38.03 1,662,728 +0.02(+0.05%)
Sep 28, 2020 37.79 38.29 37.52 38.01 3,221,585 +1.20(+3.26%)
Sep 25, 2020 36.81 37.06 36.34 36.81 1,591,900 -0.22(-0.59%)
Sep 24, 2020 37.31 37.70 36.74 37.03 2,230,967 -0.37(-0.99%)
Sep 23, 2020 37.62 38.19 37.38 37.40 2,092,376 -0.01(-0.03%)
Sep 22, 2020 37.45 37.73 37.01 37.41 2,257,664 +0.00(+0.00%)
Sep 21, 2020 38.41 38.64 37.11 37.41 2,671,226 -1.59(-4.08%)
Sep 18, 2020 39.59 39.77 38.77 39.00 3,488,200 -0.58(-1.47%)
Sep 17, 2020 39.25 40.19 38.90 39.58 3,802,333 +0.02(+0.05%)
Sep 16, 2020 42.06 42.09 39.48 39.56 4,773,136 -2.71(-6.41%)
Sep 15, 2020 43.00 43.22 42.26 42.27 2,094,660 -0.55(-1.28%)
Sep 14, 2020 42.69 42.89 42.33 42.82 3,062,839 +0.45(+1.06%)
Sep 11, 2020 41.78 42.58 41.65 42.37 2,667,000 +0.71(+1.70%)
Sep 10, 2020 42.94 43.17 41.63 41.66 2,064,528 -0.63(-1.49%)
Sep 09, 2020 42.00 42.51 41.91 42.29 1,923,015 +0.68(+1.63%)
Sep 08, 2020 41.51 42.78 40.94 41.61 2,653,487 -0.46(-1.09%)
Sep 04, 2020 42.76 43.09 41.60 42.07 2,322,800 -0.13(-0.31%)
Sep 03, 2020 42.85 43.12 41.69 42.20 2,932,980 -0.73(-1.70%)
Sep 02, 2020 41.86 43.04 41.75 42.93 2,950,541 +1.35(+3.25%)
Sep 01, 2020 40.43 41.69 40.04 41.58 2,673,785 +0.99(+2.44%)
Aug 31, 2020 41.52 41.52 40.59 40.59 3,361,198 -0.84(-2.03%)
Aug 28, 2020 40.89 41.53 40.67 41.43 2,252,800 +0.67(+1.64%)
Aug 27, 2020 41.87 41.87 40.67 40.76 3,536,080 -0.77(-1.85%)
Aug 26, 2020 40.96 41.60 40.66 41.53 3,214,465 +0.53(+1.29%)
Aug 25, 2020 41.57 41.69 40.62 41.00 2,186,436 -0.38(-0.92%)
Aug 24, 2020 40.95 41.57 40.55 41.38 1,954,165 +0.79(+1.95%)
Aug 21, 2020 40.33 40.79 40.17 40.59 1,484,000 -0.07(-0.17%)
Aug 20, 2020 40.46 40.96 40.31 40.66 2,492,200 -0.35(-0.85%)
Aug 19, 2020 41.32 41.62 40.87 41.01 2,227,538 -0.20(-0.49%)
Aug 18, 2020 41.53 41.94 41.13 41.21 1,430,169 -0.38(-0.91%)
Aug 17, 2020 42.09 42.32 41.40 41.59 1,936,789 -0.20(-0.48%)
Aug 14, 2020 40.93 41.90 40.80 41.79 2,737,700 +0.83(+2.03%)
Aug 13, 2020 41.26 41.71 40.96 40.96 1,598,792 -0.55(-1.32%)
Aug 12, 2020 42.14 42.42 41.26 41.51 3,282,948 -0.23(-0.55%)
Aug 11, 2020 41.42 42.40 41.30 41.74 3,155,787 +1.25(+3.09%)
Aug 10, 2020 39.21 40.59 39.20 40.49 3,065,900 +1.58(+4.06%)
Aug 07, 2020 38.26 39.00 38.05 38.91 2,203,400 +0.23(+0.59%)
Aug 06, 2020 38.49 39.04 38.08 38.68 3,684,442 -0.04(-0.10%)
Aug 05, 2020 37.34 39.08 37.10 38.72 5,347,774 +1.56(+4.20%)
Aug 04, 2020 37.21 37.26 36.54 37.16 4,742,700 +0.23(+0.62%)
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