Skip to main content

Borg Warner (NY: BWA )

34.88 +0.17 (+0.50%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.87 20.17 19.59 19.87 38,527 +0.37(+1.88%)
Sep 29, 2010 19.50 19.70 19.38 19.50 5,640,657 -0.03(-0.14%)
Sep 28, 2010 19.11 19.61 18.92 19.53 1,228 +0.51(+2.70%)
Sep 27, 2010 18.78 19.21 18.76 19.01 3,091,065 +0.26(+1.37%)
Sep 24, 2010 18.38 18.87 18.35 18.76 3,336,149 +0.74(+4.13%)
Sep 23, 2010 18.17 18.42 17.81 18.01 2,055 -0.42(-2.25%)
Sep 22, 2010 18.36 18.69 18.28 18.43 4,081,252 +0.06(+0.31%)
Sep 21, 2010 18.30 18.59 18.19 18.37 1,125 +0.11(+0.58%)
Sep 20, 2010 18.15 18.44 18.06 18.27 2,304,450 +0.28(+1.53%)
Sep 17, 2010 17.99 18.07 17.72 17.99 3,430,321 -0.01(-0.06%)
Sep 15, 2010 17.79 18.06 17.64 18.00 2,965,504 +0.11(+0.59%)
Sep 14, 2010 17.98 18.12 17.75 17.90 68,835 -0.11(-0.59%)
Sep 13, 2010 17.70 18.31 17.70 18.00 6,523,082 +0.49(+2.80%)
Sep 10, 2010 17.47 17.65 17.39 17.51 4,017,979 +0.08(+0.43%)
Sep 09, 2010 17.84 18.01 17.34 17.44 11,121 -0.16(-0.90%)
Sep 08, 2010 17.56 17.62 17.24 17.59 527 -0.39(-2.14%)
Sep 07, 2010 18.15 18.25 17.91 17.98 33,454 -0.30(-1.65%)
Sep 03, 2010 17.85 18.51 17.77 18.28 5,458,370 +0.64(+3.62%)
Sep 02, 2010 17.21 17.70 17.20 17.64 39,618 +0.38(+2.19%)
Sep 01, 2010 16.73 17.31 16.73 17.27 4,057,179 +0.82(+5.01%)
Aug 31, 2010 16.43 16.68 16.14 16.44 33,878 +0.10(+0.60%)
Aug 30, 2010 16.59 16.73 16.34 16.34 2,308,934 -0.30(-1.81%)
Aug 27, 2010 16.69 16.71 16.11 16.65 4,118,407 +0.04(+0.25%)
Aug 26, 2010 16.60 16.74 16.25 16.60 32,972 +0.15(+0.90%)
Aug 25, 2010 16.23 16.54 15.93 16.46 34,501 +0.01(+0.07%)
Aug 24, 2010 16.67 16.67 16.27 16.45 104,708 -0.49(-2.90%)
Aug 23, 2010 17.33 17.36 16.85 16.94 5,542,835 -0.25(-1.43%)
Aug 20, 2010 16.99 17.23 16.80 17.18 5,007,851 +0.09(+0.55%)
Aug 19, 2010 17.65 17.80 16.99 17.09 14,599 -0.68(-3.85%)
Aug 18, 2010 17.57 17.85 17.35 17.77 11,285 +0.15(+0.86%)
Aug 17, 2010 17.47 17.86 17.41 17.62 913 +0.40(+2.35%)
Aug 16, 2010 16.94 17.56 16.87 17.22 4,244,906 +0.11(+0.64%)
Aug 13, 2010 17.11 17.35 16.96 17.11 3,614,976 -0.07(-0.42%)
Aug 12, 2010 16.87 17.35 16.62 17.18 11,301 -0.11(-0.63%)
Aug 11, 2010 17.00 17.42 16.86 17.29 331 -0.10(-0.59%)
Aug 10, 2010 17.28 17.50 16.82 17.39 8,118 -0.54(-3.03%)
Aug 09, 2010 17.75 18.00 17.75 17.93 4,298,136 +0.19(+1.04%)
Aug 06, 2010 17.75 17.81 17.38 17.75 8,022,617 +0.03(+0.15%)
Aug 05, 2010 17.29 17.76 17.24 17.72 12,822 +0.25(+1.43%)
Aug 04, 2010 17.38 17.48 17.21 17.47 2,057 +0.17(+0.98%)
Aug 03, 2010 17.37 17.40 17.07 17.30 5,196 -0.09(-0.50%)
Aug 02, 2010 16.85 17.46 16.71 17.39 8,025,828 +0.83(+5.02%)
Jul 30, 2010 16.56 16.80 16.04 16.56 10,536,890 +0.52(+3.25%)
Jul 29, 2010 16.07 16.23 15.74 16.04 2,071 +0.14(+0.86%)
Jul 28, 2010 16.02 16.19 15.77 15.90 4,475,314 -0.10(-0.61%)
Jul 27, 2010 16.00 16.65 15.97 16.00 37,554 -0.53(-3.20%)
Jul 26, 2010 16.28 16.56 16.28 16.53 3,198,441 +0.31(+1.88%)
Jul 23, 2010 15.82 16.42 15.73 16.22 7,083,825 +0.30(+1.87%)
Jul 22, 2010 15.64 16.03 15.57 15.93 30,422 +0.65(+4.28%)
Jul 21, 2010 16.04 16.04 15.23 15.27 6,867,280 -0.67(-4.22%)
Jul 20, 2010 15.21 15.96 15.15 15.94 41,782 +0.48(+3.08%)
Jul 19, 2010 15.35 15.51 15.23 15.47 2,800,523 +0.20(+1.34%)
Jul 16, 2010 15.26 16.00 15.23 15.26 4,782,259 -0.76(-4.76%)
Jul 15, 2010 16.09 16.18 15.79 16.03 3,939,338 -0.09(-0.56%)
Jul 14, 2010 16.01 16.28 15.75 16.12 86,861 +0.25(+1.59%)
Jul 13, 2010 15.24 16.00 15.24 15.86 45,384 +0.74(+4.92%)
Jul 12, 2010 15.04 15.23 14.92 15.12 3,617,895 +0.05(+0.30%)
Jul 09, 2010 15.08 15.09 14.60 15.08 3,651,180 +0.39(+2.67%)
Jul 08, 2010 14.69 14.74 14.35 14.68 27,601 +0.22(+1.51%)
Jul 07, 2010 13.69 14.49 13.66 14.46 10,761 +0.84(+6.18%)
Jul 06, 2010 14.43 14.43 13.47 13.62 40,812 -0.52(-3.71%)
Jul 02, 2010 14.15 14.45 14.06 14.15 3,717,968 -0.18(-1.24%)
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.