Skip to main content

Borg Warner (NY: BWA )

34.84 +0.13 (+0.39%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.10 32.51 31.36 31.48 2,280,482 -0.65(-2.02%)
Apr 28, 2022 31.87 32.31 31.20 32.13 1,777,769 +0.74(+2.37%)
Apr 27, 2022 30.86 31.92 30.60 31.38 1,702,774 +0.68(+2.20%)
Apr 26, 2022 31.87 32.09 30.71 30.71 1,903,147 -1.53(-4.75%)
Apr 25, 2022 32.14 32.32 31.38 32.24 1,482,044 -0.12(-0.37%)
Apr 22, 2022 32.34 32.85 32.06 32.36 2,030,548 -0.75(-2.27%)
Apr 21, 2022 33.73 34.17 32.96 33.11 1,863,819 -0.02(-0.05%)
Apr 20, 2022 33.17 33.62 32.95 33.13 1,550,404 +0.28(+0.86%)
Apr 19, 2022 32.02 32.90 32.02 32.85 1,784,436 +0.97(+3.06%)
Apr 18, 2022 31.50 31.98 31.40 31.87 1,335,657 +0.24(+0.76%)
Apr 14, 2022 31.52 32.00 31.40 31.63 2,465,922 +0.14(+0.43%)
Apr 13, 2022 31.66 31.97 31.34 31.50 1,832,591 -0.18(-0.57%)
Apr 12, 2022 31.86 32.29 31.47 31.68 1,925,351 +0.18(+0.57%)
Apr 11, 2022 30.88 32.10 30.86 31.50 7,500,660 +0.38(+1.21%)
Apr 08, 2022 30.91 31.88 30.70 31.12 2,812,275 +0.06(+0.19%)
Apr 07, 2022 31.37 31.65 30.41 31.06 2,386,400 -0.75(-2.36%)
Apr 06, 2022 31.56 32.06 31.30 31.81 2,348,713 +0.12(+0.38%)
Apr 05, 2022 32.52 32.70 31.61 31.69 2,868,268 -1.46(-4.41%)
Apr 04, 2022 33.48 33.54 33.05 33.15 2,180,717 -0.49(-1.45%)
Apr 01, 2022 33.71 34.11 33.16 33.64 2,001,773 +0.39(+1.18%)
Mar 31, 2022 33.53 33.83 33.24 33.25 1,971,799 -0.62(-1.82%)
Mar 30, 2022 33.86 34.25 33.60 33.86 1,539,453 -0.39(-1.15%)
Mar 29, 2022 34.15 34.85 34.00 34.26 1,749,489 +1.29(+3.91%)
Mar 28, 2022 33.05 33.20 32.55 32.97 1,563,910 -0.02(-0.05%)
Mar 25, 2022 32.87 33.02 32.49 32.98 1,176,867 +0.06(+0.18%)
Mar 24, 2022 32.23 33.13 32.09 32.92 1,592,717 +0.95(+2.97%)
Mar 23, 2022 32.45 32.67 31.73 31.97 2,748,243 -0.89(-2.70%)
Mar 22, 2022 32.98 33.41 32.66 32.86 1,801,982 +0.06(+0.18%)
Mar 21, 2022 33.13 33.18 32.32 32.80 1,753,681 -0.21(-0.62%)
Mar 18, 2022 32.45 33.13 32.13 33.01 3,712,486 +0.23(+0.70%)
Mar 17, 2022 31.90 32.78 31.76 32.78 2,432,253 +0.16(+0.50%)
Mar 16, 2022 31.79 32.84 31.62 32.62 2,009,705 +1.40(+4.49%)
Mar 15, 2022 31.32 31.78 30.82 31.21 1,824,701 +0.18(+0.58%)
Mar 14, 2022 30.99 31.73 30.73 31.03 1,903,835 -0.01(-0.03%)
Mar 11, 2022 31.46 31.71 31.03 31.04 2,932,494 -0.34(-1.09%)
Mar 10, 2022 31.08 31.38 3,075,039 -0.63(-1.98%)
Mar 09, 2022 32.17 32.92 32.00 32.02 3,200,440 +1.15(+3.71%)
Mar 08, 2022 30.37 31.93 29.79 30.87 4,570,247 +0.94(+3.14%)
Mar 07, 2022 31.43 31.52 29.87 29.93 4,380,431 -1.63(-5.17%)
Mar 04, 2022 33.16 33.41 31.29 31.56 5,247,708 -2.55(-7.47%)
Mar 03, 2022 34.63 34.84 33.65 34.11 2,964,619 -0.61(-1.75%)
Mar 02, 2022 33.50 34.97 33.44 34.72 2,693,545 +1.53(+4.61%)
Mar 01, 2022 34.95 35.01 32.75 33.19 5,102,005 -1.86(-5.32%)
Feb 28, 2022 35.02 35.64 34.63 35.05 2,689,224 -0.83(-2.31%)
Feb 25, 2022 35.02 36.17 35.41 35.88 2,380,059 +0.89(+2.55%)
Feb 24, 2022 34.60 35.04 34.19 34.99 2,943,464 -1.03(-2.86%)
Feb 23, 2022 36.88 36.96 35.92 36.02 2,617,849 -0.06(-0.17%)
Feb 22, 2022 36.87 37.20 35.45 36.08 2,810,971 -1.00(-2.71%)
Feb 18, 2022 37.08 0 -0.90(-2.38%)
Feb 17, 2022 38.31 38.62 37.67 37.98 2,179,474 -0.51(-1.33%)
Feb 16, 2022 38.13 38.90 37.50 38.49 3,253,491 -0.05(-0.13%)
Feb 15, 2022 36.58 38.68 36.37 38.54 4,081,106 +2.15(+5.89%)
Feb 14, 2022 36.94 37.08 35.92 36.40 3,167,530 -0.54(-1.45%)
Feb 11, 2022 37.43 37.83 36.47 36.94 2,713,323 -0.57(-1.52%)
Feb 10, 2022 37.63 38.65 37.37 37.51 1,689,534 -0.56(-1.48%)
Feb 09, 2022 38.04 38.49 37.97 38.07 1,931,486 +0.19(+0.49%)
Feb 08, 2022 37.20 37.97 36.81 37.88 1,873,774 +0.95(+2.58%)
Feb 07, 2022 37.00 37.13 36.53 36.93 1,647,565 +0.06(+0.16%)
Feb 04, 2022 37.12 37.45 35.88 36.87 2,332,032 -0.77(-2.06%)
Feb 03, 2022 38.27 37.55 37.64 1,694,096 -0.76(-1.97%)
Feb 02, 2022 38.00 38.50 37.92 38.40 2,333,920 +0.34(+0.89%)
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.