Skip to main content

Borg Warner (NY: BWA )

34.76 +0.05 (+0.16%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.80 33.44 33.44 33.44 1,353,404 -0.53(-1.57%)
Dec 30, 2015 33.97 34.27 33.88 33.97 1,332,314 -0.09(-0.27%)
Dec 29, 2015 33.77 34.31 33.62 34.07 1,499,930 +0.50(+1.50%)
Dec 28, 2015 33.53 33.76 33.09 33.56 1,482,062 -0.09(-0.28%)
Dec 24, 2015 33.72 33.66 33.66 33.66 788,850 -0.05(-0.14%)
Dec 23, 2015 32.82 33.87 32.75 33.70 1,988,948 +1.11(+3.42%)
Dec 22, 2015 32.31 32.81 32.17 32.59 1,365,570 +0.43(+1.32%)
Dec 21, 2015 31.88 32.33 31.81 32.16 2,035,563 +0.59(+1.86%)
Dec 18, 2015 31.60 31.78 31.31 31.58 4,000,455 -0.19(-0.61%)
Dec 17, 2015 32.53 32.60 31.77 31.77 1,459,294 -0.81(-2.49%)
Dec 16, 2015 31.92 32.65 31.63 32.58 2,318,974 +1.04(+3.29%)
Dec 15, 2015 31.13 31.87 31.05 31.54 2,051,750 +0.63(+2.03%)
Dec 14, 2015 30.84 31.04 30.58 30.92 1,919,003 +0.12(+0.38%)
Dec 11, 2015 31.36 31.39 30.69 30.80 1,884,649 -1.01(-3.16%)
Dec 10, 2015 31.91 32.22 31.70 31.81 1,467,142 -0.12(-0.36%)
Dec 09, 2015 31.80 32.51 31.57 31.92 1,890,795 -0.02(-0.05%)
Dec 08, 2015 32.72 32.72 31.88 31.94 2,116,663 -1.14(-3.44%)
Dec 07, 2015 33.37 33.37 32.71 33.08 2,804,272 -0.42(-1.25%)
Dec 04, 2015 32.74 33.70 32.62 33.49 2,434,533 +0.83(+2.53%)
Dec 03, 2015 33.18 33.26 32.46 32.67 2,078,039 -0.43(-1.29%)
Dec 02, 2015 33.59 33.71 33.04 33.09 2,684,904 -0.50(-1.47%)
Dec 01, 2015 33.11 33.63 32.70 33.59 3,240,703 +0.56(+1.71%)
Nov 30, 2015 33.26 33.30 32.65 33.02 2,149,502 -0.07(-0.21%)
Nov 27, 2015 33.22 33.42 32.92 33.09 804,909 -0.06(-0.19%)
Nov 25, 2015 33.22 33.15 33.15 33.15 1,162,487 -0.07(-0.21%)
Nov 24, 2015 32.95 33.37 32.94 33.22 2,620,175 +0.02(+0.07%)
Nov 23, 2015 33.25 33.53 33.07 33.20 2,048,601 -0.13(-0.39%)
Nov 20, 2015 32.86 33.52 32.86 33.33 3,118,386 +0.65(+1.98%)
Nov 19, 2015 32.95 33.08 32.48 32.68 2,386,865 -0.19(-0.59%)
Nov 18, 2015 32.19 33.15 32.09 32.88 4,611,457 +1.53(+4.90%)
Nov 17, 2015 31.29 31.77 31.09 31.34 2,603,292 +0.06(+0.20%)
Nov 16, 2015 30.69 31.31 30.62 31.28 3,194,418 +0.53(+1.73%)
Nov 13, 2015 31.40 31.54 30.65 30.75 2,571,351 -0.76(-2.42%)
Nov 12, 2015 31.82 31.97 31.49 31.51 2,899,916 -0.47(-1.47%)
Nov 11, 2015 32.54 32.61 31.95 31.98 2,303,248 -0.45(-1.38%)
Nov 10, 2015 32.43 32.76 32.26 32.43 2,527,027 -0.17(-0.52%)
Nov 09, 2015 32.06 32.65 31.86 32.60 3,146,622 +0.45(+1.39%)
Nov 06, 2015 32.43 32.68 31.73 32.15 3,129,363 -0.47(-1.44%)
Nov 05, 2015 32.64 33.08 32.35 32.62 2,343,113 -0.15(-0.47%)
Nov 04, 2015 33.10 33.16 32.44 32.78 2,969,956 -0.24(-0.72%)
Nov 03, 2015 32.95 33.26 32.63 33.01 5,781,975 +0.01(+0.02%)
Nov 02, 2015 32.99 33.22 32.54 33.01 2,845,987 -0.02(-0.05%)
Oct 30, 2015 31.79 33.15 30.69 33.02 7,826,592 +0.96(+3.01%)
Oct 29, 2015 36.10 37.51 32.00 32.06 8,528,621 -3.05(-8.70%)
Oct 28, 2015 33.90 35.31 33.69 35.11 4,670,430 +1.43(+4.24%)
Oct 27, 2015 34.04 34.29 33.38 33.69 3,073,384 -0.72(-2.08%)
Oct 26, 2015 33.56 34.58 33.48 34.40 4,244,003 +0.73(+2.18%)
Oct 23, 2015 32.85 33.91 32.71 33.67 5,082,939 +1.08(+3.31%)
Oct 22, 2015 32.65 32.91 32.33 32.59 6,912,093 -0.48(-1.45%)
Oct 21, 2015 33.52 33.76 33.01 33.07 1,191,037 -0.18(-0.53%)
Oct 20, 2015 33.00 33.76 32.74 33.25 2,160,358 +0.25(+0.75%)
Oct 19, 2015 32.61 33.09 32.22 33.00 3,808,063 -0.66(-1.95%)
Oct 16, 2015 33.97 33.97 33.31 33.65 2,409,868 -0.29(-0.86%)
Oct 15, 2015 34.10 34.10 33.25 33.95 1,476,361 +0.49(+1.45%)
Oct 14, 2015 33.55 33.55 32.88 33.46 3,192,463 -0.08(-0.23%)
Oct 13, 2015 34.38 34.38 33.52 33.54 2,840,038 -1.04(-3.01%)
Oct 12, 2015 34.83 35.01 34.36 34.58 1,969,680 -0.27(-0.77%)
Oct 09, 2015 34.89 35.36 34.79 34.85 3,429,482 +0.19(+0.56%)
Oct 08, 2015 34.33 34.77 34.19 34.66 2,726,174 +0.11(+0.31%)
Oct 07, 2015 33.78 34.74 33.76 34.55 3,782,730 +1.00(+2.99%)
Oct 06, 2015 33.28 33.67 33.08 33.55 2,371,576 +0.22(+0.67%)
Oct 05, 2015 32.71 33.46 32.71 33.32 2,185,943 +0.75(+2.30%)
Oct 02, 2015 31.60 32.61 31.59 32.58 2,501,568 +0.39(+1.22%)
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.