Skip to main content

Borg Warner (NY: BWA )

33.62 +0.28 (+0.84%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 33.10 33.34 32.93 33.34 1,922,768 +0.25(+0.76%)
Apr 22, 2024 33.13 33.39 32.85 33.09 1,915,574 +0.29(+0.88%)
Apr 19, 2024 31.98 32.81 31.98 32.80 2,222,763 +0.69(+2.15%)
Apr 18, 2024 32.09 32.28 31.72 32.11 2,034,962 +0.25(+0.78%)
Apr 17, 2024 32.74 32.81 31.86 31.86 2,500,578 -0.58(-1.79%)
Apr 16, 2024 32.81 33.15 32.43 32.44 2,847,234 -0.69(-2.08%)
Apr 15, 2024 33.83 33.93 32.91 33.13 2,777,083 -0.37(-1.10%)
Apr 12, 2024 34.29 34.29 33.32 33.50 2,920,149 -1.00(-2.90%)
Apr 11, 2024 34.81 34.81 33.98 34.50 2,352,188 -0.33(-0.95%)
Apr 10, 2024 35.14 35.20 34.55 34.83 2,412,775 -0.78(-2.19%)
Apr 09, 2024 35.25 35.74 35.22 35.61 2,223,978 +0.48(+1.37%)
Apr 08, 2024 34.97 35.46 34.85 35.13 2,153,821 +0.52(+1.50%)
Apr 05, 2024 34.42 34.77 34.22 34.61 2,092,011 +0.18(+0.52%)
Apr 04, 2024 35.22 35.74 34.35 34.43 2,525,710 -0.37(-1.06%)
Apr 03, 2024 34.48 34.90 34.37 34.80 2,314,621 +0.06(+0.17%)
Apr 02, 2024 34.73 34.88 34.18 34.74 2,323,525 -0.30(-0.86%)
Apr 01, 2024 34.91 35.33 34.73 35.04 2,956,432 +0.30(+0.86%)
Mar 28, 2024 34.70 34.76 34.76 34.74 3,562,230 +0.04(+0.12%)
Mar 27, 2024 33.75 34.73 33.63 34.70 3,393,203 +1.05(+3.12%)
Mar 26, 2024 33.31 33.73 32.73 33.65 3,490,284 +0.48(+1.45%)
Mar 25, 2024 33.31 33.49 33.01 33.17 2,868,250 -0.03(-0.09%)
Mar 22, 2024 33.31 33.33 32.74 33.20 2,884,774 -0.20(-0.60%)
Mar 21, 2024 32.91 33.43 32.89 33.40 2,801,453 +0.68(+2.08%)
Mar 20, 2024 31.82 32.74 31.68 32.72 3,747,619 +0.94(+2.96%)
Mar 19, 2024 32.04 32.24 31.62 31.78 2,565,459 -0.29(-0.90%)
Mar 18, 2024 32.57 32.57 31.89 32.07 2,867,424 -0.05(-0.16%)
Mar 15, 2024 32.14 32.62 31.96 32.12 6,025,243 +0.09(+0.28%)
Mar 14, 2024 32.25 32.50 31.83 32.03 3,199,580 -0.44(-1.36%)
Mar 13, 2024 32.50 33.06 32.42 32.47 2,950,274 -0.07(-0.22%)
Mar 12, 2024 32.25 32.62 32.05 32.54 3,015,990 +0.41(+1.28%)
Mar 11, 2024 31.89 32.65 31.86 32.13 3,534,383 +0.09(+0.28%)
Mar 08, 2024 32.56 32.93 31.89 32.04 4,336,778 -0.24(-0.74%)
Mar 07, 2024 31.94 32.98 31.93 32.28 4,662,467 +0.34(+1.06%)
Mar 06, 2024 31.56 32.07 31.47 31.94 3,979,741 +0.62(+1.98%)
Mar 05, 2024 30.74 31.84 30.56 31.32 4,039,922 +0.49(+1.59%)
Mar 04, 2024 31.05 31.25 30.70 30.83 3,393,495 -0.32(-1.03%)
Mar 01, 2024 31.13 31.31 30.68 31.15 2,754,922 +0.02(+0.06%)
Feb 29, 2024 30.95 31.23 30.78 31.13 3,039,434 +0.46(+1.50%)
Feb 28, 2024 30.30 31.00 30.19 30.67 2,013,602 +0.10(+0.33%)
Feb 27, 2024 30.45 30.65 30.24 30.57 2,045,031 +0.51(+1.69%)
Feb 26, 2024 30.23 30.36 29.78 30.06 2,997,059 -0.24(-0.79%)
Feb 23, 2024 30.31 30.53 30.05 30.30 1,855,340 -0.10(-0.33%)
Feb 22, 2024 30.20 30.42 30.06 30.40 1,917,831 +0.24(+0.79%)
Feb 21, 2024 29.88 30.16 29.71 30.16 2,690,844 +0.11(+0.36%)
Feb 20, 2024 30.03 30.14 29.40 30.05 3,818,443 -0.45(-1.47%)
Feb 16, 2024 30.86 31.00 30.42 30.50 4,052,138 -0.88(-2.79%)
Feb 15, 2024 31.27 31.81 31.10 31.38 2,839,382 +0.35(+1.12%)
Feb 14, 2024 31.28 31.36 30.74 31.03 3,519,639 +0.09(+0.29%)
Feb 13, 2024 31.37 31.62 30.66 30.94 4,073,820 -1.27(-3.93%)
Feb 12, 2024 31.80 32.33 31.56 32.20 3,191,047 +0.52(+1.64%)
Feb 09, 2024 31.49 31.89 31.18 31.69 3,331,776 +0.32(+1.02%)
Feb 08, 2024 31.89 32.38 30.72 31.37 7,514,387 -2.34(-6.95%)
Feb 07, 2024 34.33 34.69 33.57 33.71 3,133,627 -0.24(-0.70%)
Feb 06, 2024 32.96 34.16 32.88 33.95 2,667,251 +0.59(+1.76%)
Feb 05, 2024 33.61 33.64 33.20 33.36 2,298,395 -0.61(-1.79%)
Feb 02, 2024 33.96 34.22 33.49 33.97 2,370,822 -0.39(-1.13%)
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.