Borg Warner (NY: BWA )

38.75 USD +0.15 (+0.39%)
Streaming Delayed Price Updated: 10:30 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.47 54.95 54.95 54.95 1,014,900 -0.42(-0.76%)
Dec 30, 2014 56.22 56.50 55.33 55.37 1,270,760 -0.89(-1.58%)
Dec 29, 2014 55.56 56.70 55.41 56.26 873,188 +0.58(+1.04%)
Dec 26, 2014 55.87 56.26 55.64 55.68 808,724 +0.01(+0.02%)
Dec 24, 2014 56.45 55.67 55.67 55.67 514,400 -0.72(-1.28%)
Dec 23, 2014 55.42 56.56 55.34 56.39 2,178,984 +1.53(+2.79%)
Dec 22, 2014 55.00 55.31 54.68 54.86 1,286,074 +0.04(+0.07%)
Dec 19, 2014 53.93 55.39 53.68 54.82 3,291,039 +1.21(+2.26%)
Dec 18, 2014 53.35 53.61 52.68 53.61 1,748,482 +1.16(+2.21%)
Dec 17, 2014 51.61 52.69 51.28 52.45 2,566,210 +1.11(+2.16%)
Dec 16, 2014 52.57 53.07 51.29 51.34 3,476,605 -1.42(-2.69%)
Dec 15, 2014 52.96 53.40 52.48 52.76 2,259,796 +0.00(+0.00%)
Dec 12, 2014 52.79 53.50 52.74 52.76 2,063,705 -0.65(-1.22%)
Dec 11, 2014 53.66 54.46 53.29 53.41 1,558,744 -0.01(-0.02%)
Dec 10, 2014 55.83 56.00 53.35 53.42 2,236,918 -2.55(-4.56%)
Dec 09, 2014 55.41 56.03 55.04 55.97 1,648,637 -0.09(-0.16%)
Dec 08, 2014 57.53 57.60 55.99 56.06 1,377,225 -1.41(-2.45%)
Dec 05, 2014 58.09 58.24 57.32 57.47 1,161,930 -0.56(-0.97%)
Dec 04, 2014 58.73 58.73 57.81 58.03 1,211,700 -0.72(-1.23%)
Dec 03, 2014 57.51 58.82 57.40 58.75 1,506,974 +1.50(+2.62%)
Dec 02, 2014 56.90 57.37 56.67 57.25 1,339,734 +0.43(+0.76%)
Dec 01, 2014 56.47 56.98 55.99 56.82 1,585,710 +0.26(+0.46%)
Nov 28, 2014 57.21 57.24 56.47 56.56 892,506 -0.39(-0.68%)
Nov 26, 2014 56.98 56.95 56.95 56.95 1,435,900 -0.23(-0.40%)
Nov 25, 2014 58.24 58.53 57.15 57.18 1,388,122 -0.95(-1.63%)
Nov 24, 2014 58.44 58.89 57.63 58.13 1,098,236 -0.09(-0.15%)
Nov 21, 2014 58.27 58.75 58.12 58.22 1,911,512 +0.54(+0.94%)
Nov 20, 2014 56.63 58.01 56.48 57.68 1,570,862 +0.59(+1.03%)
Nov 19, 2014 57.19 57.22 56.43 57.09 2,178,420 -0.15(-0.26%)
Nov 18, 2014 56.27 57.61 56.27 57.24 2,380,885 +1.27(+2.27%)
Nov 17, 2014 55.15 56.31 54.99 55.97 1,807,337 +0.79(+1.43%)
Nov 14, 2014 55.24 55.31 54.71 55.18 3,074,489 -0.12(-0.22%)
Nov 13, 2014 55.45 55.69 55.18 55.30 2,987,582 +0.05(+0.09%)
Nov 12, 2014 55.19 55.58 55.07 55.25 3,547,249 -0.25(-0.45%)
Nov 11, 2014 56.16 56.59 55.39 55.50 3,174,475 -0.75(-1.33%)
Nov 10, 2014 57.41 57.41 55.76 56.25 3,398,553 -1.43(-2.48%)
Nov 07, 2014 58.68 58.88 57.35 57.68 1,659,821 -1.07(-1.82%)
Nov 06, 2014 57.39 58.78 57.34 58.75 1,937,384 +1.43(+2.49%)
Nov 05, 2014 56.26 57.35 56.01 57.32 1,757,011 +1.61(+2.89%)
Nov 04, 2014 56.68 57.00 55.27 55.71 1,520,455 -1.36(-2.38%)
Nov 03, 2014 56.49 57.64 56.49 57.07 2,225,531 +0.05(+0.09%)
Oct 31, 2014 55.52 57.08 55.22 57.02 3,359,402 +2.65(+4.87%)
Oct 30, 2014 54.38 54.88 52.80 54.37 6,740,628 -2.49(-4.38%)
Oct 29, 2014 57.37 57.51 56.38 56.86 1,848,567 -0.26(-0.46%)
Oct 28, 2014 55.62 57.25 55.41 57.12 1,262,274 +1.85(+3.35%)
Oct 27, 2014 55.89 56.30 56.30 55.27 1,625,515 -1.03(-1.83%)
Oct 24, 2014 56.73 56.73 55.73 56.30 1,683,385 -0.22(-0.39%)
Oct 23, 2014 56.18 57.15 56.00 56.52 1,765,380 +0.80(+1.44%)
Oct 22, 2014 56.52 56.62 55.59 55.72 1,505,260 -0.72(-1.28%)
Oct 21, 2014 55.19 56.44 54.99 56.44 1,467,954 +1.85(+3.39%)
Oct 20, 2014 54.73 54.83 54.25 54.59 1,195,150 -0.39(-0.71%)
Oct 17, 2014 55.55 56.80 54.69 54.98 3,076,872 +0.46(+0.84%)
Oct 16, 2014 51.31 55.29 51.29 54.52 3,560,349 +2.17(+4.15%)
Oct 15, 2014 52.38 52.73 50.88 52.35 3,473,222 -0.09(-0.17%)
Oct 14, 2014 51.39 52.93 50.90 52.44 3,575,711 +2.20(+4.38%)
Oct 13, 2014 51.97 52.45 50.22 50.24 2,657,523 -1.62(-3.12%)
Oct 10, 2014 51.29 52.45 51.13 51.86 3,728,469 +0.44(+0.86%)
Oct 09, 2014 53.38 53.50 51.21 51.42 2,243,049 -2.06(-3.85%)
Oct 08, 2014 52.38 53.54 52.07 53.48 2,450,319 +0.96(+1.83%)
Oct 07, 2014 53.78 53.95 52.52 52.52 1,548,729 -1.54(-2.85%)
Oct 06, 2014 54.74 54.83 54.05 54.06 1,914,381 -0.20(-0.37%)
Oct 03, 2014 54.48 54.75 53.98 54.26 2,457,987 +0.23(+0.43%)
Oct 02, 2014 53.40 54.33 53.31 54.03 2,698,867 +0.69(+1.29%)
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