Skip to main content

Borg Warner (NY: BWA )

34.83 +0.12 (+0.36%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.59 29.83 28.65 29.22 3,585,708 -0.38(-1.30%)
Oct 29, 2020 30.80 30.82 29.19 29.60 6,020,717 -1.01(-3.30%)
Oct 28, 2020 30.48 30.92 30.13 30.61 3,438,285 -0.74(-2.37%)
Oct 27, 2020 32.02 32.10 31.19 31.35 3,668,240 -0.79(-2.44%)
Oct 26, 2020 32.70 32.83 31.65 32.14 3,728,461 -1.06(-3.19%)
Oct 23, 2020 33.97 34.35 33.12 33.20 2,814,759 -0.37(-1.09%)
Oct 22, 2020 32.73 33.62 32.70 33.57 4,800,875 +0.48(+1.44%)
Oct 21, 2020 32.83 33.37 32.83 33.09 4,076,998 +0.28(+0.84%)
Oct 20, 2020 32.94 33.33 32.61 32.82 3,888,527 +0.53(+1.63%)
Oct 19, 2020 32.36 32.63 32.00 32.29 4,013,936 -0.03(-0.08%)
Oct 16, 2020 33.02 33.17 32.26 32.31 2,286,505 -0.43(-1.33%)
Oct 15, 2020 31.75 32.77 31.51 32.75 2,646,956 +0.54(+1.69%)
Oct 14, 2020 32.89 33.07 32.19 32.21 3,019,910 -0.33(-1.00%)
Oct 13, 2020 32.79 33.27 32.46 32.53 2,555,482 -0.39(-1.19%)
Oct 12, 2020 33.41 33.94 32.80 32.92 2,239,596 -0.17(-0.50%)
Oct 09, 2020 33.62 34.18 33.05 33.09 3,907,904 -0.39(-1.17%)
Oct 08, 2020 35.08 35.28 33.29 33.48 4,932,895 -1.21(-3.49%)
Oct 07, 2020 33.90 35.03 33.79 34.69 4,052,111 +1.34(+4.01%)
Oct 06, 2020 34.57 34.88 33.33 33.36 14,951,432 -0.79(-2.30%)
Oct 05, 2020 33.13 34.53 32.86 34.14 5,571,789 +1.40(+4.29%)
Oct 02, 2020 32.23 32.98 31.25 32.74 5,455,070 -0.28(-0.86%)
Oct 01, 2020 32.80 33.37 32.64 33.02 8,046,973 +0.67(+2.07%)
Sep 30, 2020 32.01 32.62 31.81 32.36 4,902,217 +0.59(+1.87%)
Sep 29, 2020 31.80 32.13 31.69 31.76 1,990,803 +0.02(+0.05%)
Sep 28, 2020 31.56 31.98 31.34 31.75 3,857,240 +1.00(+3.26%)
Sep 25, 2020 30.74 30.95 30.35 30.74 1,906,000 -0.18(-0.59%)
Sep 24, 2020 31.16 31.48 30.69 30.93 2,671,162 -0.31(-0.99%)
Sep 23, 2020 31.42 31.90 31.22 31.24 2,505,225 -0.01(-0.03%)
Sep 22, 2020 31.28 31.51 30.91 31.25 2,703,126 +0.00(+0.00%)
Sep 21, 2020 32.08 32.27 30.99 31.25 3,198,289 -1.33(-4.08%)
Sep 18, 2020 33.07 33.22 32.38 32.57 4,176,461 -0.48(-1.47%)
Sep 17, 2020 32.78 33.57 32.49 33.06 4,552,576 +0.02(+0.05%)
Sep 16, 2020 35.13 35.15 32.97 33.04 5,714,930 -2.26(-6.41%)
Sep 15, 2020 35.91 36.10 35.30 35.30 2,507,960 -0.46(-1.28%)
Sep 14, 2020 35.65 35.82 35.35 35.76 3,667,172 +0.38(+1.06%)
Sep 11, 2020 34.89 35.56 34.79 35.39 3,193,229 +0.59(+1.70%)
Sep 10, 2020 35.86 36.05 34.77 34.79 2,471,883 -0.53(-1.49%)
Sep 09, 2020 35.08 35.50 35.00 35.32 2,302,447 +0.57(+1.63%)
Sep 08, 2020 34.67 35.73 34.19 34.75 3,177,050 -0.38(-1.09%)
Sep 04, 2020 35.71 35.99 34.74 35.14 2,781,115 -0.11(-0.31%)
Sep 03, 2020 35.79 36.01 34.82 35.25 3,511,690 -0.61(-1.70%)
Sep 02, 2020 34.96 35.95 34.87 35.86 3,532,716 +1.13(+3.25%)
Sep 01, 2020 33.77 34.82 33.44 34.73 3,201,353 +0.83(+2.44%)
Aug 31, 2020 34.68 34.68 33.90 33.90 4,024,400 -0.56(-1.62%)
Aug 28, 2020 34.01 34.54 33.83 34.46 2,708,416 +0.56(+1.64%)
Aug 27, 2020 34.83 34.83 33.82 33.90 4,251,232 -0.64(-1.85%)
Aug 26, 2020 34.07 34.60 33.82 34.54 3,864,572 +0.44(+1.29%)
Aug 25, 2020 34.58 34.68 33.79 34.10 2,628,630 -0.32(-0.92%)
Aug 24, 2020 34.06 34.58 33.73 34.42 2,349,384 +0.66(+1.95%)
Aug 21, 2020 33.55 33.93 33.41 33.76 1,784,130 -0.06(-0.17%)
Aug 20, 2020 33.65 34.07 33.53 33.82 2,996,233 -0.29(-0.85%)
Aug 19, 2020 34.37 34.62 33.99 34.11 2,678,045 -0.17(-0.49%)
Aug 18, 2020 34.54 34.88 34.21 34.28 1,719,412 -0.32(-0.91%)
Aug 17, 2020 35.01 35.20 34.44 34.59 2,328,494 -0.17(-0.48%)
Aug 14, 2020 34.04 34.85 33.94 34.76 3,291,384 +0.69(+2.03%)
Aug 13, 2020 34.32 34.69 34.07 34.07 1,922,138 -0.46(-1.33%)
Aug 12, 2020 35.05 35.28 34.32 34.53 3,946,906 -0.19(-0.55%)
Aug 11, 2020 34.45 35.27 34.35 34.72 3,794,027 +1.04(+3.09%)
Aug 10, 2020 32.61 33.76 32.61 33.68 3,685,961 +1.31(+4.06%)
Aug 07, 2020 31.82 32.44 31.65 32.36 2,649,025 +0.19(+0.59%)
Aug 06, 2020 32.02 32.47 31.67 32.17 4,429,600 -0.03(-0.10%)
Aug 05, 2020 31.06 32.51 30.86 32.21 6,429,332 +1.30(+4.20%)
Aug 04, 2020 30.95 30.99 30.39 30.91 5,701,885 +0.19(+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.