Borg Warner (NY: BWA )

40.88 USD +1.58 (+4.02%)
Official Closing Price Updated: 5:20 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.01 37.19 36.06 36.60 3,299,400 -0.51(-1.37%)
Jul 30, 2020 38.16 38.28 37.11 37.11 2,265,332 -1.81(-4.65%)
Jul 29, 2020 38.60 38.95 38.30 38.92 1,905,989 +0.42(+1.09%)
Jul 28, 2020 38.83 39.18 38.48 38.50 2,232,985 -0.48(-1.23%)
Jul 27, 2020 38.46 39.04 38.00 38.98 1,388,134 +0.62(+1.62%)
Jul 24, 2020 38.40 38.69 38.03 38.36 1,427,700 -0.37(-0.96%)
Jul 23, 2020 38.54 39.01 38.00 38.73 3,269,781 +0.42(+1.10%)
Jul 22, 2020 37.55 38.54 37.44 38.31 1,687,546 +0.61(+1.62%)
Jul 21, 2020 38.19 38.40 37.63 37.70 3,139,340 -0.07(-0.19%)
Jul 20, 2020 37.36 38.01 37.34 37.77 3,128,129 +0.28(+0.75%)
Jul 17, 2020 37.99 38.03 37.12 37.49 4,694,300 -0.28(-0.74%)
Jul 16, 2020 37.15 38.06 36.93 37.77 2,303,529 +0.21(+0.56%)
Jul 15, 2020 37.00 37.83 36.01 37.56 2,891,441 +1.28(+3.53%)
Jul 14, 2020 35.37 36.31 35.01 36.28 2,022,014 +1.03(+2.92%)
Jul 13, 2020 36.00 36.20 35.11 35.25 2,891,821 -0.26(-0.73%)
Jul 10, 2020 34.55 35.51 34.39 35.51 2,332,400 +1.11(+3.23%)
Jul 09, 2020 35.14 35.14 33.74 34.40 1,653,258 -0.53(-1.52%)
Jul 08, 2020 34.81 35.30 34.57 34.93 1,947,423 -0.11(-0.31%)
Jul 07, 2020 35.01 35.37 34.87 35.04 2,129,613 -0.31(-0.88%)
Jul 06, 2020 36.00 36.15 34.80 35.35 2,171,341 +0.16(+0.45%)
Jul 02, 2020 35.21 35.96 34.78 35.19 2,545,900 +0.95(+2.77%)
Jul 01, 2020 35.29 35.68 34.04 34.24 2,593,309 -1.06(-3.00%)
Jun 30, 2020 34.79 35.62 34.42 35.30 2,938,818 +0.22(+0.63%)
Jun 29, 2020 33.64 35.14 33.45 35.08 2,494,559 +1.85(+5.57%)
Jun 26, 2020 33.46 33.48 32.74 33.23 3,111,400 -0.27(-0.81%)
Jun 25, 2020 32.89 33.59 32.32 33.50 2,321,755 +0.32(+0.96%)
Jun 24, 2020 35.00 35.00 33.08 33.18 2,242,084 -2.24(-6.32%)
Jun 23, 2020 34.97 35.66 34.38 35.42 4,147,283 +1.14(+3.33%)
Jun 22, 2020 34.13 34.60 33.63 34.28 2,392,809 +0.04(+0.12%)
Jun 19, 2020 34.10 34.59 33.38 34.24 5,361,600 +0.99(+2.98%)
Jun 18, 2020 32.87 33.76 32.60 33.25 2,584,553 -0.09(-0.27%)
Jun 17, 2020 33.61 34.49 33.11 33.34 2,855,393 -0.26(-0.77%)
Jun 16, 2020 35.18 35.24 33.26 33.60 5,756,631 -0.26(-0.77%)
Jun 15, 2020 32.24 33.93 31.87 33.86 2,575,315 +0.31(+0.92%)
Jun 12, 2020 34.44 34.50 32.68 33.55 3,084,000 +0.89(+2.73%)
Jun 11, 2020 33.64 34.28 32.40 32.66 3,323,214 -2.91(-8.18%)
Jun 10, 2020 36.59 36.60 35.38 35.57 3,069,172 -1.08(-2.95%)
Jun 09, 2020 36.48 37.21 36.04 36.65 3,044,124 -0.87(-2.32%)
Jun 08, 2020 37.81 38.10 37.28 37.52 2,944,626 +0.23(+0.62%)
Jun 05, 2020 37.10 37.74 36.38 37.29 5,171,700 +2.32(+6.63%)
Jun 04, 2020 33.98 34.97 33.66 34.97 3,548,360 +0.64(+1.86%)
Jun 03, 2020 34.63 35.33 34.22 34.33 4,235,982 +0.39(+1.15%)
Jun 02, 2020 33.75 34.01 32.98 33.94 3,813,258 +0.68(+2.04%)
Jun 01, 2020 32.42 33.87 32.13 33.26 2,985,887 +1.11(+3.45%)
May 29, 2020 31.58 32.24 31.04 32.15 4,547,300 +0.05(+0.16%)
May 28, 2020 32.81 32.91 31.71 32.10 4,094,721 -0.44(-1.35%)
May 27, 2020 32.35 32.70 31.59 32.54 5,023,975 +1.02(+3.24%)
May 26, 2020 31.24 31.83 31.07 31.52 4,117,104 +1.68(+5.63%)
May 22, 2020 30.17 30.22 29.15 29.84 3,759,500 -0.06(-0.20%)
May 21, 2020 29.71 30.18 29.29 29.90 2,793,973 +0.15(+0.50%)
May 20, 2020 29.57 30.00 29.32 29.75 3,517,121 +0.86(+2.98%)
May 19, 2020 29.47 29.89 28.88 28.89 3,253,792 -0.65(-2.20%)
May 18, 2020 29.10 29.84 28.80 29.54 2,355,021 +1.77(+6.37%)
May 15, 2020 27.43 27.93 27.22 27.77 3,626,100 -0.04(-0.14%)
May 14, 2020 25.48 27.83 25.17 27.81 6,106,700 +1.47(+5.58%)
May 13, 2020 28.07 28.17 25.95 26.34 3,866,026 -1.88(-6.66%)
May 12, 2020 29.50 29.74 28.21 28.22 2,980,147 -1.04(-3.55%)
May 11, 2020 28.95 29.51 28.35 29.26 5,458,032 -0.13(-0.44%)
May 08, 2020 28.54 29.50 28.39 29.39 3,957,200 +1.55(+5.57%)
May 07, 2020 28.84 29.61 27.73 27.84 4,936,192 -0.23(-0.82%)
May 06, 2020 28.65 28.65 27.15 28.07 9,996,113 +1.11(+4.12%)
May 05, 2020 27.65 28.11 26.89 26.96 2,626,985 -0.06(-0.22%)
May 04, 2020 26.66 27.28 26.38 27.02 2,580,283 -0.14(-0.52%)
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