Borg Warner (NY: BWA )

38.60 USD -1.00 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.29 39.50 38.46 38.85 4,144,983 -0.65(-1.65%)
Nov 27, 2020 39.12 39.50 38.90 39.50 862,700 +0.39(+1.00%)
Nov 25, 2020 40.07 40.27 39.06 39.11 1,468,200 -1.36(-3.36%)
Nov 24, 2020 39.79 40.55 39.45 40.47 2,375,481 +1.41(+3.61%)
Nov 23, 2020 37.87 39.17 37.87 39.06 3,321,158 +1.50(+3.99%)
Nov 20, 2020 37.53 37.76 37.24 37.56 2,004,800 -0.15(-0.40%)
Nov 19, 2020 38.04 38.55 37.31 37.71 2,322,270 -0.65(-1.69%)
Nov 18, 2020 38.15 39.07 38.00 38.36 2,437,093 +0.36(+0.95%)
Nov 17, 2020 38.12 38.60 37.57 38.00 1,881,868 -0.74(-1.91%)
Nov 16, 2020 38.43 38.75 37.92 38.74 2,109,450 +1.08(+2.87%)
Nov 13, 2020 36.64 37.90 36.58 37.66 3,398,200 +1.39(+3.83%)
Nov 12, 2020 37.43 37.86 35.79 36.27 5,023,678 -2.29(-5.94%)
Nov 11, 2020 39.19 39.35 38.16 38.56 1,685,142 -0.24(-0.62%)
Nov 10, 2020 38.51 39.20 37.96 38.80 3,407,746 +0.81(+2.13%)
Nov 09, 2020 38.69 39.40 37.74 37.99 2,912,950 +1.56(+4.28%)
Nov 06, 2020 37.26 37.52 36.23 36.43 2,831,900 -0.59(-1.59%)
Nov 05, 2020 36.30 37.26 36.30 37.02 2,631,733 +1.18(+3.29%)
Nov 04, 2020 35.85 36.37 35.20 35.84 2,615,226 -0.50(-1.38%)
Nov 03, 2020 36.21 37.06 36.01 36.34 3,418,140 +0.74(+2.08%)
Nov 02, 2020 35.32 36.27 35.32 35.60 2,930,713 +0.62(+1.77%)
Oct 30, 2020 35.43 35.71 34.30 34.98 2,994,800 -0.46(-1.30%)
Oct 29, 2020 36.88 36.90 34.95 35.44 5,028,531 -1.21(-3.30%)
Oct 28, 2020 36.50 37.02 36.08 36.65 2,871,672 -0.89(-2.37%)
Oct 27, 2020 38.34 38.43 37.34 37.54 3,063,731 -0.94(-2.44%)
Oct 26, 2020 39.15 39.31 37.90 38.48 3,114,028 -1.27(-3.19%)
Oct 23, 2020 40.67 41.13 39.65 39.75 2,350,900 -0.44(-1.09%)
Oct 22, 2020 39.19 40.25 39.15 40.19 4,009,713 +0.57(+1.44%)
Oct 21, 2020 39.31 39.96 39.31 39.62 3,405,128 +0.33(+0.84%)
Oct 20, 2020 39.44 39.91 39.04 39.29 3,247,716 +0.63(+1.63%)
Oct 19, 2020 38.75 39.07 38.31 38.66 3,352,458 -0.03(-0.08%)
Oct 16, 2020 39.53 39.72 38.62 38.69 1,909,700 -0.52(-1.33%)
Oct 15, 2020 38.01 39.24 37.73 39.21 2,210,750 +0.65(+1.69%)
Oct 14, 2020 39.38 39.59 38.54 38.56 2,522,243 -0.39(-1.00%)
Oct 13, 2020 39.26 39.83 38.86 38.95 2,134,351 -0.47(-1.19%)
Oct 12, 2020 40.00 40.64 39.27 39.42 1,870,521 -0.20(-0.50%)
Oct 09, 2020 40.25 40.92 39.57 39.62 3,263,900 -0.47(-1.17%)
Oct 08, 2020 42.00 42.24 39.86 40.09 4,119,977 -1.45(-3.49%)
Oct 07, 2020 40.59 41.94 40.46 41.54 3,384,342 +1.60(+4.01%)
Oct 06, 2020 41.39 41.76 39.91 39.94 12,487,505 -0.94(-2.30%)
Oct 05, 2020 39.67 41.34 39.34 40.88 4,653,584 +1.68(+4.29%)
Oct 02, 2020 38.59 39.49 37.42 39.20 4,556,100 -0.34(-0.86%)
Oct 01, 2020 39.27 39.95 39.08 39.54 6,720,869 +0.80(+2.07%)
Sep 30, 2020 38.33 39.06 38.09 38.74 4,094,354 +0.71(+1.87%)
Sep 29, 2020 38.07 38.47 37.94 38.03 1,662,728 +0.02(+0.05%)
Sep 28, 2020 37.79 38.29 37.52 38.01 3,221,585 +1.20(+3.26%)
Sep 25, 2020 36.81 37.06 36.34 36.81 1,591,900 -0.22(-0.59%)
Sep 24, 2020 37.31 37.70 36.74 37.03 2,230,967 -0.37(-0.99%)
Sep 23, 2020 37.62 38.19 37.38 37.40 2,092,376 -0.01(-0.03%)
Sep 22, 2020 37.45 37.73 37.01 37.41 2,257,664 +0.00(+0.00%)
Sep 21, 2020 38.41 38.64 37.11 37.41 2,671,226 -1.59(-4.08%)
Sep 18, 2020 39.59 39.77 38.77 39.00 3,488,200 -0.58(-1.47%)
Sep 17, 2020 39.25 40.19 38.90 39.58 3,802,333 +0.02(+0.05%)
Sep 16, 2020 42.06 42.09 39.48 39.56 4,773,136 -2.71(-6.41%)
Sep 15, 2020 43.00 43.22 42.26 42.27 2,094,660 -0.55(-1.28%)
Sep 14, 2020 42.69 42.89 42.33 42.82 3,062,839 +0.45(+1.06%)
Sep 11, 2020 41.78 42.58 41.65 42.37 2,667,000 +0.71(+1.70%)
Sep 10, 2020 42.94 43.17 41.63 41.66 2,064,528 -0.63(-1.49%)
Sep 09, 2020 42.00 42.51 41.91 42.29 1,923,015 +0.68(+1.63%)
Sep 08, 2020 41.51 42.78 40.94 41.61 2,653,487 -0.46(-1.09%)
Sep 04, 2020 42.76 43.09 41.60 42.07 2,322,800 -0.13(-0.31%)
Sep 03, 2020 42.85 43.12 41.69 42.20 2,932,980 -0.73(-1.70%)
Sep 02, 2020 41.86 43.04 41.75 42.93 2,950,541 +1.35(+3.25%)
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