Borg Warner (NY: BWA )

43.96 USD +0.45 (+1.03%)
Official Closing Price Updated: 6:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.48 31.63 29.42 31.60 6,634,500 +1.01(+3.30%)
Feb 27, 2020 29.66 31.38 28.98 30.59 6,592,885 +0.38(+1.26%)
Feb 26, 2020 31.22 31.73 30.17 30.21 3,492,461 -0.56(-1.82%)
Feb 25, 2020 32.25 32.44 30.76 30.77 6,578,626 -1.39(-4.32%)
Feb 24, 2020 32.79 32.85 31.81 32.16 5,983,220 -1.82(-5.36%)
Feb 21, 2020 35.05 35.08 33.90 33.98 2,478,900 -1.17(-3.33%)
Feb 20, 2020 34.62 35.40 34.55 35.15 2,623,749 +0.36(+1.03%)
Feb 19, 2020 34.27 34.92 34.22 34.79 3,027,694 +0.45(+1.31%)
Feb 18, 2020 34.16 34.81 33.95 34.34 3,505,975 +0.19(+0.56%)
Feb 14, 2020 34.75 34.96 33.43 34.15 5,008,400 -0.93(-2.65%)
Feb 13, 2020 34.31 35.36 33.56 35.08 5,660,476 +0.39(+1.12%)
Feb 12, 2020 34.54 35.00 33.98 34.69 4,740,453 +0.58(+1.70%)
Feb 11, 2020 33.25 34.44 33.17 34.11 2,776,514 +0.83(+2.49%)
Feb 10, 2020 33.57 33.77 33.15 33.28 1,975,894 -0.29(-0.86%)
Feb 07, 2020 33.50 33.73 33.25 33.57 2,213,900 -0.19(-0.56%)
Feb 06, 2020 35.25 35.25 33.76 33.76 3,665,273 -1.28(-3.65%)
Feb 05, 2020 34.89 35.15 34.59 35.04 3,742,551 +0.61(+1.77%)
Feb 04, 2020 35.00 35.08 34.34 34.43 4,049,245 +0.05(+0.15%)
Feb 03, 2020 34.62 35.17 34.37 34.38 3,269,689 +0.09(+0.26%)
Jan 31, 2020 34.89 35.00 34.09 34.29 4,540,700 -0.77(-2.20%)
Jan 30, 2020 35.00 35.48 34.65 35.06 4,135,775 -0.23(-0.65%)
Jan 29, 2020 36.10 36.38 35.24 35.29 6,307,314 -0.14(-0.40%)
Jan 28, 2020 35.35 36.57 34.88 35.43 15,578,308 -2.93(-7.64%)
Jan 27, 2020 38.25 38.62 37.71 38.36 1,651,951 -0.88(-2.24%)
Jan 24, 2020 40.50 40.63 39.13 39.24 853,300 -1.32(-3.25%)
Jan 23, 2020 39.96 40.64 39.31 40.56 1,411,467 +0.27(+0.67%)
Jan 22, 2020 40.48 40.71 40.07 40.29 1,197,293 -0.21(-0.52%)
Jan 21, 2020 41.25 41.33 40.47 40.50 1,423,310 -1.03(-2.48%)
Jan 17, 2020 41.84 42.18 41.22 41.53 1,426,300 -0.35(-0.84%)
Jan 16, 2020 41.50 41.88 41.26 41.88 1,393,926 +0.59(+1.43%)
Jan 15, 2020 41.33 41.71 41.01 41.29 1,075,542 -0.44(-1.05%)
Jan 14, 2020 41.32 42.12 41.32 41.73 1,516,776 +0.35(+0.85%)
Jan 13, 2020 41.30 41.49 41.06 41.38 1,703,700 -0.04(-0.10%)
Jan 10, 2020 41.84 41.95 41.30 41.42 827,000 -0.51(-1.22%)
Jan 09, 2020 42.92 42.93 41.92 41.93 1,190,853 -0.77(-1.80%)
Jan 08, 2020 42.48 42.99 42.09 42.70 1,071,965 +0.26(+0.61%)
Jan 07, 2020 42.10 42.71 41.92 42.44 1,383,320 +0.26(+0.62%)
Jan 06, 2020 42.00 42.29 41.60 42.18 848,091 -0.18(-0.42%)
Jan 03, 2020 42.99 43.35 42.22 42.36 1,050,600 -1.59(-3.62%)
Jan 02, 2020 44.00 44.05 43.35 43.95 1,189,342 +0.57(+1.31%)
Dec 31, 2019 43.34 43.75 43.27 43.38 661,900 -0.02(-0.05%)
Dec 30, 2019 43.77 43.89 43.31 43.40 600,400 -0.36(-0.82%)
Dec 27, 2019 43.93 44.13 43.59 43.76 665,700 -0.05(-0.11%)
Dec 26, 2019 44.01 44.07 43.39 43.81 599,162 -0.07(-0.16%)
Dec 24, 2019 44.30 44.30 43.69 43.88 331,500 -0.42(-0.95%)
Dec 23, 2019 44.28 44.45 43.78 44.30 876,609 +0.08(+0.18%)
Dec 20, 2019 45.00 45.07 44.08 44.22 2,069,100 -0.68(-1.51%)
Dec 19, 2019 45.06 45.29 44.72 44.90 1,071,169 -0.30(-0.66%)
Dec 18, 2019 44.65 45.35 44.44 45.20 1,609,453 +0.57(+1.28%)
Dec 17, 2019 44.40 44.75 44.24 44.63 1,043,030 +0.49(+1.11%)
Dec 16, 2019 44.14 44.67 44.00 44.14 1,976,424 +0.34(+0.78%)
Dec 13, 2019 44.77 45.00 43.77 43.80 1,249,300 -0.70(-1.57%)
Dec 12, 2019 44.02 44.94 43.80 44.50 2,422,444 +0.57(+1.30%)
Dec 11, 2019 43.60 44.13 43.50 43.93 978,515 +0.46(+1.06%)
Dec 10, 2019 43.25 43.56 43.06 43.47 989,448 +0.12(+0.28%)
Dec 09, 2019 43.16 43.45 42.95 43.35 1,044,120 +0.00(+0.00%)
Dec 06, 2019 43.23 43.71 43.01 43.35 1,205,100 +0.69(+1.62%)
Dec 05, 2019 42.11 42.67 41.96 42.66 1,294,522 +0.72(+1.72%)
Dec 04, 2019 41.86 42.41 41.62 41.94 1,478,016 +0.37(+0.89%)
Dec 03, 2019 41.80 41.87 41.14 41.57 1,483,971 -0.90(-2.12%)
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