Skip to main content

Borg Warner (NY: BWA )

34.05 +1.32 (+4.03%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.45 48.97 48.37 48.57 1,920,288 +0.04(+0.08%)
May 29, 2014 48.48 48.82 48.12 48.53 823,917 +0.16(+0.34%)
May 28, 2014 48.22 48.61 47.84 48.37 1,484,634 +0.21(+0.43%)
May 27, 2014 48.19 48.53 48.03 48.16 1,185,395 +0.15(+0.31%)
May 23, 2014 47.13 48.01 48.01 48.01 1,721,964 +0.88(+1.87%)
May 22, 2014 46.83 47.47 46.72 47.13 1,207,401 +0.42(+0.91%)
May 21, 2014 45.97 46.83 45.85 46.71 1,600,155 +0.84(+1.84%)
May 20, 2014 46.39 46.40 45.60 45.87 1,388,163 -0.45(-0.97%)
May 19, 2014 46.06 46.55 45.89 46.32 1,249,312 +0.19(+0.42%)
May 16, 2014 45.64 46.18 45.21 46.12 1,562,699 +0.51(+1.12%)
May 15, 2014 46.36 46.41 44.98 45.61 2,008,579 -1.00(-2.14%)
May 14, 2014 46.95 47.15 46.54 46.61 847,946 -0.38(-0.81%)
May 13, 2014 47.27 47.37 46.80 46.99 987,878 -0.21(-0.44%)
May 12, 2014 46.01 47.25 45.95 47.20 1,436,916 +1.54(+3.37%)
May 09, 2014 46.22 46.32 45.45 45.66 1,531,490 -0.54(-1.17%)
May 08, 2014 46.22 47.15 46.03 46.20 1,051,753 -0.09(-0.18%)
May 07, 2014 46.60 46.80 45.85 46.28 1,299,782 -0.18(-0.38%)
May 06, 2014 46.74 46.95 46.31 46.46 1,799,478 -0.26(-0.56%)
May 05, 2014 46.59 46.84 46.22 46.73 1,713,827 -0.12(-0.25%)
May 02, 2014 46.96 47.21 46.38 46.84 2,613,778 -0.01(-0.02%)
May 01, 2014 47.95 48.30 46.76 46.85 3,751,059 -1.14(-2.38%)
Apr 30, 2014 47.08 48.04 46.79 47.99 3,316,465 +0.85(+1.80%)
Apr 29, 2014 47.57 47.67 46.85 47.14 1,692,278 -0.13(-0.28%)
Apr 28, 2014 47.84 47.97 46.23 47.27 2,076,352 -0.25(-0.52%)
Apr 25, 2014 48.93 49.12 47.44 47.52 1,771,528 -1.63(-3.31%)
Apr 24, 2014 49.27 49.52 48.74 49.15 1,719,125 +0.20(+0.41%)
Apr 23, 2014 48.81 49.08 48.49 48.95 1,274,545 +0.08(+0.16%)
Apr 22, 2014 48.64 49.25 48.61 48.87 1,657,420 +0.20(+0.41%)
Apr 21, 2014 48.18 48.95 47.99 48.67 1,243,815 +0.42(+0.86%)
Apr 17, 2014 47.75 48.25 48.25 48.25 1,000,096 +0.41(+0.85%)
Apr 16, 2014 47.57 48.06 47.36 47.84 1,457,023 +0.86(+1.84%)
Apr 15, 2014 46.63 47.23 45.89 46.98 1,512,872 +0.45(+0.96%)
Apr 14, 2014 46.19 46.59 45.69 46.53 1,802,649 +0.84(+1.84%)
Apr 11, 2014 46.33 46.68 45.65 45.69 1,366,507 -0.87(-1.87%)
Apr 10, 2014 47.88 47.98 46.56 46.56 1,179,757 -1.33(-2.77%)
Apr 09, 2014 46.93 47.94 46.92 47.89 2,183,079 +1.25(+2.68%)
Apr 08, 2014 46.38 46.87 46.22 46.64 1,700,983 +0.18(+0.40%)
Apr 07, 2014 47.63 47.73 46.24 46.46 2,177,084 -1.42(-2.96%)
Apr 04, 2014 49.15 49.20 47.74 47.87 1,509,556 -0.85(-1.74%)
Apr 03, 2014 49.06 49.25 48.47 48.72 1,118,063 -0.31(-0.63%)
Apr 02, 2014 48.73 49.25 48.73 49.03 1,579,953 +0.41(+0.84%)
Apr 01, 2014 47.64 48.66 47.25 48.62 1,583,885 +1.23(+2.60%)
Mar 31, 2014 46.68 47.45 46.63 47.39 1,463,473 +1.12(+2.42%)
Mar 28, 2014 46.20 46.63 45.99 46.27 1,377,992 +0.29(+0.64%)
Mar 27, 2014 46.22 46.29 45.58 45.98 1,452,936 -0.32(-0.68%)
Mar 26, 2014 46.53 47.01 45.95 46.29 1,760,674 +0.13(+0.28%)
Mar 25, 2014 46.99 47.23 45.94 46.16 1,969,188 -0.66(-1.40%)
Mar 24, 2014 47.71 47.78 46.46 46.82 1,679,479 -0.78(-1.64%)
Mar 21, 2014 48.59 48.60 47.57 47.60 1,757,076 -0.52(-1.09%)
Mar 20, 2014 47.23 48.18 47.17 48.12 1,285,539 +0.79(+1.66%)
Mar 19, 2014 47.97 48.01 47.03 47.33 1,467,687 -0.59(-1.24%)
Mar 18, 2014 47.42 47.97 47.32 47.93 788,138 +0.62(+1.32%)
Mar 17, 2014 47.35 48.01 46.86 47.30 1,967,303 +0.18(+0.38%)
Mar 14, 2014 46.58 47.44 46.46 47.13 1,602,122 +0.33(+0.71%)
Mar 13, 2014 47.49 47.61 46.58 46.80 1,983,605 -0.52(-1.11%)
Mar 12, 2014 46.87 47.33 46.54 47.32 1,473,821 +0.18(+0.38%)
Mar 11, 2014 47.49 47.61 46.96 47.14 1,511,603 -0.32(-0.67%)
Mar 10, 2014 47.23 47.49 46.94 47.46 1,041,948 +0.19(+0.41%)
Mar 07, 2014 47.81 47.86 47.07 47.27 1,330,326 -0.42(-0.87%)
Mar 06, 2014 47.61 47.85 47.40 47.68 1,033,128 +0.31(+0.65%)
Mar 05, 2014 47.75 47.87 47.20 47.37 2,287,660 -0.44(-0.92%)
Mar 04, 2014 47.44 47.93 47.17 47.81 1,661,903 +0.94(+2.01%)
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.