Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.32 28.32 27.92 28.01 2,955,018 -0.38(-1.33%)
Jan 30, 2013 28.57 28.78 28.36 28.38 2,558,271 -0.28(-0.96%)
Jan 29, 2013 28.72 28.77 28.37 28.66 2,523,873 -0.13(-0.45%)
Jan 28, 2013 29.26 29.61 28.79 28.79 2,704,990 -0.39(-1.35%)
Jan 25, 2013 29.01 29.29 28.86 29.18 2,787,029 +0.29(+0.99%)
Jan 24, 2013 28.39 28.99 28.28 28.89 2,657,243 +0.53(+1.88%)
Jan 23, 2013 28.45 28.71 28.23 28.36 2,278,247 -0.16(-0.57%)
Jan 22, 2013 28.59 28.72 28.34 28.52 2,437,035 -0.03(-0.11%)
Jan 18, 2013 28.66 28.70 28.06 28.55 3,305,886 -0.14(-0.49%)
Jan 17, 2013 28.75 28.83 28.45 28.69 2,588,116 +0.17(+0.60%)
Jan 16, 2013 28.32 29.25 28.27 28.52 6,735,638 +0.72(+2.61%)
Jan 15, 2013 26.87 27.94 26.87 27.80 3,158,521 +0.63(+2.31%)
Jan 14, 2013 27.09 27.25 26.81 27.17 1,782,889 +0.10(+0.38%)
Jan 11, 2013 27.35 27.44 26.96 27.07 1,679,089 -0.29(-1.06%)
Jan 10, 2013 27.70 27.70 27.22 27.36 2,195,933 -0.05(-0.19%)
Jan 09, 2013 27.55 27.75 27.36 27.41 1,818,836 +0.05(+0.17%)
Jan 08, 2013 27.67 27.74 27.24 27.37 2,780,688 -0.38(-1.36%)
Jan 07, 2013 27.69 27.87 27.53 27.75 4,557,130 -0.11(-0.41%)
Jan 04, 2013 28.24 28.27 27.65 27.86 4,777,430 -0.23(-0.81%)
Jan 03, 2013 28.01 28.32 27.86 28.09 3,289,096 -0.05(-0.16%)
Jan 02, 2013 28.14 28.17 27.01 28.13 4,221,627 +1.13(+4.17%)
Dec 31, 2012 26.37 27.13 26.21 27.01 2,582,784 +0.56(+2.11%)
Dec 28, 2012 26.35 26.64 26.22 26.45 2,928,312 -0.16(-0.60%)
Dec 27, 2012 26.18 26.69 26.13 26.61 2,855,591 +0.40(+1.51%)
Dec 26, 2012 26.04 26.37 25.99 26.21 2,430,626 +0.19(+0.74%)
Dec 24, 2012 25.91 26.04 25.71 26.02 1,150,855 +0.10(+0.39%)
Dec 21, 2012 25.60 25.95 25.27 25.92 4,990,386 +0.03(+0.12%)
Dec 20, 2012 25.65 25.91 25.55 25.89 3,405,906 +0.23(+0.88%)
Dec 19, 2012 25.62 26.05 25.61 25.66 3,729,230 +0.17(+0.68%)
Dec 18, 2012 25.18 25.57 25.09 25.48 3,270,224 +0.39(+1.56%)
Dec 17, 2012 25.24 25.34 24.98 25.09 5,349,387 -0.00(-0.01%)
Dec 14, 2012 25.01 25.29 25.01 25.10 2,616,417 +0.00(+0.00%)
Dec 13, 2012 25.29 25.40 25.00 25.10 4,017,539 -0.20(-0.79%)
Dec 12, 2012 25.36 25.67 25.22 25.30 3,420,436 -0.02(-0.09%)
Dec 11, 2012 25.61 25.63 25.22 25.32 3,425,932 -0.18(-0.73%)
Dec 10, 2012 25.41 25.55 25.27 25.50 1,756,882 +0.11(+0.45%)
Dec 07, 2012 25.26 25.43 25.11 25.39 1,916,902 +0.31(+1.25%)
Dec 06, 2012 25.11 25.18 24.98 25.08 2,309,914 -0.02(-0.06%)
Dec 05, 2012 25.18 25.48 25.02 25.09 2,821,543 -0.06(-0.26%)
Dec 04, 2012 25.00 25.27 24.98 25.16 2,191,279 +0.12(+0.50%)
Nov 30, 2012 24.99 25.10 24.72 25.03 3,154,172 -0.02(-0.08%)
Nov 29, 2012 24.83 25.06 24.61 25.05 2,184,310 +0.44(+1.78%)
Nov 28, 2012 24.30 24.77 24.26 24.61 2,821,326 +0.09(+0.39%)
Nov 27, 2012 24.35 25.00 24.01 24.52 2,767,752 +0.06(+0.25%)
Nov 26, 2012 24.38 24.56 24.36 24.46 3,725,927 -0.20(-0.80%)
Nov 23, 2012 24.31 24.67 24.20 24.65 720,849 +0.60(+2.48%)
Nov 21, 2012 24.07 24.40 23.86 24.06 3,002,641 +0.08(+0.31%)
Nov 20, 2012 23.93 24.17 23.77 23.98 2,554,515 +0.01(+0.05%)
Nov 19, 2012 23.75 24.12 23.75 23.97 3,342,034 +0.66(+2.82%)
Nov 16, 2012 22.85 23.62 22.85 23.31 4,411,254 -0.07(-0.29%)
Nov 15, 2012 23.18 23.68 23.13 23.38 3,653,047 +0.19(+0.81%)
Nov 14, 2012 23.51 23.66 23.08 23.19 4,151,187 -0.27(-1.16%)
Nov 13, 2012 23.46 23.74 23.44 23.46 2,724,383 -0.14(-0.58%)
Nov 12, 2012 24.00 24.07 23.57 23.60 2,797,721 -0.27(-1.14%)
Nov 09, 2012 23.45 24.09 23.41 23.87 3,772,922 +0.42(+1.80%)
Nov 08, 2012 24.71 24.71 23.45 23.45 5,907,176 -1.14(-4.62%)
Nov 07, 2012 25.16 25.16 24.46 24.59 4,636,568 -1.13(-4.38%)
Nov 06, 2012 25.41 25.82 25.29 25.71 2,400,905 +0.30(+1.19%)
Nov 05, 2012 24.99 25.52 24.92 25.41 2,426,038 +0.36(+1.43%)
Nov 02, 2012 25.48 25.59 24.97 25.05 2,870,116 -0.19(-0.73%)
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.