Borg Warner (NY: BWA )

38.75 USD +0.15 (+0.39%)
Streaming Delayed Price Updated: 9:32 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 55.91 55.91 55.91 55.91 902,400 -0.05(-0.09%)
Dec 30, 2013 55.67 56.14 55.32 55.96 772,271 +0.13(+0.23%)
Dec 27, 2013 55.73 55.99 55.49 55.83 696,573 +0.08(+0.14%)
Dec 26, 2013 56.17 56.28 55.43 55.75 1,258,200 -0.10(-0.18%)
Dec 24, 2013 55.95 56.00 55.61 55.85 303,493 +0.02(+0.04%)
Dec 23, 2013 55.50 56.10 55.50 55.83 1,104,689 +0.81(+1.47%)
Dec 20, 2013 54.86 55.11 54.48 55.02 2,040,248 +0.43(+0.79%)
Dec 19, 2013 55.70 55.81 54.09 54.59 2,263,862 -1.27(-2.27%)
Dec 18, 2013 55.22 55.86 53.78 55.86 2,289,343 +0.47(+0.85%)
Dec 17, 2013 54.64 55.45 54.50 55.39 1,340,161 -54.00(-49.36%)
Dec 16, 2013 108.00 109.50 107.50 109.39 1,353,200 +1.82(+1.69%)
Dec 13, 2013 106.96 108.37 106.82 107.57 504,441 +0.82(+0.77%)
Dec 12, 2013 105.92 107.15 105.12 106.75 589,620 +0.55(+0.52%)
Dec 11, 2013 109.54 109.54 105.57 106.20 752,040 -2.76(-2.53%)
Dec 10, 2013 107.35 109.07 107.35 108.96 807,905 +1.04(+0.96%)
Dec 09, 2013 107.33 108.50 107.04 107.92 598,165 +0.85(+0.79%)
Dec 06, 2013 107.12 107.27 106.29 107.07 536,385 +1.54(+1.46%)
Dec 05, 2013 104.02 105.60 103.63 105.53 758,459 +1.23(+1.18%)
Dec 04, 2013 104.13 105.27 103.42 104.30 550,700 -0.27(-0.26%)
Dec 03, 2013 105.64 105.76 104.00 104.57 714,602 -1.45(-1.37%)
Dec 02, 2013 107.52 107.89 105.75 106.02 754,206 -1.15(-1.07%)
Nov 29, 2013 106.57 108.07 106.57 107.17 305,967 +0.44(+0.41%)
Nov 27, 2013 106.06 106.87 105.58 106.73 275,773 +1.09(+1.03%)
Nov 26, 2013 105.72 106.49 104.92 105.64 688,527 -0.11(-0.10%)
Nov 25, 2013 106.68 106.68 104.99 105.75 447,246 -0.41(-0.39%)
Nov 22, 2013 106.32 106.77 105.48 106.16 776,952 +0.00(+0.00%)
Nov 21, 2013 103.19 106.81 103.19 106.16 1,191,827 +3.63(+3.54%)
Nov 20, 2013 102.27 103.47 101.97 102.53 801,229 +0.36(+0.35%)
Nov 19, 2013 103.75 104.32 101.99 102.17 906,891 -1.66(-1.60%)
Nov 18, 2013 104.57 105.62 103.64 103.83 719,870 -0.49(-0.47%)
Nov 15, 2013 102.75 104.64 102.16 104.32 802,270 +2.22(+2.17%)
Nov 14, 2013 101.90 102.50 100.71 102.10 794,324 +1.22(+1.21%)
Nov 13, 2013 99.94 101.21 99.42 100.88 1,119,091 +0.46(+0.46%)
Nov 12, 2013 101.04 101.46 99.72 100.42 955,249 -0.65(-0.64%)
Nov 11, 2013 101.72 102.02 100.86 101.07 678,759 -0.18(-0.18%)
Nov 08, 2013 100.81 101.98 100.37 101.25 1,189,859 +0.17(+0.17%)
Nov 07, 2013 104.85 105.05 100.77 101.08 892,595 -2.99(-2.87%)
Nov 06, 2013 103.86 105.02 103.09 104.07 737,784 +1.14(+1.11%)
Nov 05, 2013 102.36 105.65 100.96 102.93 1,669,967 -0.07(-0.07%)
Nov 04, 2013 102.91 103.37 102.33 103.00 539,856 +0.36(+0.35%)
Nov 01, 2013 103.24 103.62 101.29 102.64 558,001 -0.49(-0.48%)
Oct 31, 2013 100.92 104.35 100.79 103.13 687,486 +2.34(+2.32%)
Oct 30, 2013 106.00 106.80 99.97 100.79 1,408,940 -4.11(-3.92%)
Oct 29, 2013 106.23 106.53 104.55 104.90 734,526 -1.23(-1.16%)
Oct 28, 2013 106.05 106.85 105.70 106.13 466,677 -0.14(-0.13%)
Oct 25, 2013 106.79 107.46 105.57 106.27 480,465 -0.40(-0.37%)
Oct 24, 2013 105.07 108.04 104.65 106.67 762,915 +0.88(+0.83%)
Oct 23, 2013 106.06 106.22 104.29 105.79 486,831 -0.76(-0.71%)
Oct 22, 2013 105.48 106.92 105.23 106.55 548,150 +0.90(+0.85%)
Oct 21, 2013 105.98 106.01 104.53 105.65 483,177 -0.01(-0.01%)
Oct 18, 2013 105.37 105.90 104.67 105.66 332,998 +1.00(+0.96%)
Oct 17, 2013 103.69 104.90 103.10 104.66 478,649 +0.56(+0.54%)
Oct 16, 2013 102.94 104.65 102.62 104.10 545,588 +2.26(+2.22%)
Oct 15, 2013 102.95 103.00 101.37 101.84 444,356 -1.16(-1.13%)
Oct 14, 2013 102.19 103.26 101.35 103.00 393,826 +0.10(+0.10%)
Oct 11, 2013 101.41 103.08 101.17 102.90 556,341 +1.42(+1.40%)
Oct 10, 2013 99.42 102.05 99.13 101.48 914,964 +3.50(+3.57%)
Oct 09, 2013 98.27 98.81 96.25 97.98 1,107,762 -0.34(-0.35%)
Oct 08, 2013 101.71 102.14 98.14 98.32 798,270 -3.30(-3.25%)
Oct 07, 2013 101.93 102.74 101.53 101.62 430,628 -1.87(-1.81%)
Oct 04, 2013 101.89 104.18 101.55 103.49 570,305 +1.67(+1.64%)
Oct 03, 2013 101.86 102.68 100.37 101.82 524,091 -0.49(-0.48%)
Oct 02, 2013 100.60 102.37 100.33 102.31 557,439 +0.77(+0.76%)
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