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 (%)
Mar 31, 2020 25.58 26.73 24.25 24.37 7,920,009 -0.21(-0.85%)
Mar 30, 2020 23.40 24.74 22.61 24.58 3,810,951 +0.88(+3.71%)
Mar 27, 2020 23.59 24.18 22.51 23.70 3,271,700 -1.24(-4.97%)
Mar 26, 2020 23.92 25.05 23.13 24.94 4,196,473 +1.22(+5.14%)
Mar 25, 2020 23.48 24.67 21.19 23.72 5,211,612 +0.93(+4.08%)
Mar 24, 2020 22.86 23.57 21.22 22.79 4,834,678 +1.64(+7.75%)
Mar 23, 2020 20.44 21.69 19.58 21.15 3,872,631 +0.65(+3.17%)
Mar 20, 2020 21.41 22.51 19.53 20.50 4,303,000 -0.51(-2.43%)
Mar 19, 2020 18.96 22.08 18.26 21.01 4,971,781 +1.28(+6.49%)
Mar 18, 2020 20.84 21.88 17.00 19.73 3,967,619 -2.56(-11.48%)
Mar 17, 2020 23.37 23.71 20.70 22.29 5,951,643 -0.76(-3.30%)
Mar 16, 2020 23.36 24.59 22.75 23.05 4,210,296 -2.61(-10.17%)
Mar 13, 2020 25.70 26.38 23.72 25.66 4,991,100 +1.04(+4.22%)
Mar 12, 2020 24.43 27.80 23.25 24.62 4,710,853 -2.17(-8.10%)
Mar 11, 2020 27.06 27.39 26.21 26.79 5,441,682 -1.00(-3.60%)
Mar 10, 2020 27.23 27.80 26.22 27.79 5,597,180 +1.74(+6.68%)
Mar 09, 2020 27.16 27.90 26.03 26.05 4,257,152 -2.82(-9.77%)
Mar 06, 2020 29.00 29.67 28.51 28.87 5,598,800 -1.03(-3.44%)
Mar 05, 2020 30.59 30.77 29.57 29.90 3,744,924 -1.64(-5.20%)
Mar 04, 2020 31.58 31.63 30.42 31.54 4,169,068 +0.30(+0.96%)
Mar 03, 2020 32.05 32.64 30.78 31.24 5,201,035 -1.09(-3.37%)
Mar 02, 2020 31.50 32.33 30.89 32.33 4,147,617 +0.73(+2.31%)
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%)
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