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 (%)
Jan 20, 2021 40.01 40.92 39.55 40.88 2,263,408 +1.58(+4.02%)
Jan 19, 2021 38.96 39.54 38.38 39.30 2,374,121 +0.70(+1.81%)
Jan 15, 2021 39.12 39.35 38.01 38.60 4,637,900 -1.00(-2.53%)
Jan 14, 2021 40.44 40.60 39.28 39.60 2,819,675 -0.55(-1.37%)
Jan 13, 2021 41.07 41.40 39.95 40.15 2,246,413 -1.02(-2.48%)
Jan 12, 2021 40.73 41.84 40.45 41.17 3,152,610 +0.99(+2.46%)
Jan 11, 2021 39.68 40.41 39.50 40.18 1,294,929 -0.11(-0.27%)
Jan 08, 2021 40.98 41.14 39.86 40.29 2,059,400 -0.81(-1.97%)
Jan 07, 2021 40.79 41.38 40.39 41.10 2,259,029 +0.93(+2.32%)
Jan 06, 2021 39.00 40.42 39.00 40.17 2,736,427 +1.21(+3.11%)
Jan 05, 2021 37.87 39.23 37.87 38.96 1,693,576 +0.90(+2.36%)
Jan 04, 2021 38.99 39.14 37.76 38.06 1,838,490 -0.58(-1.50%)
Dec 31, 2020 38.64 38.64 38.64 1,475,671 -0.55(-1.40%)
Dec 30, 2020 38.64 39.27 38.55 39.19 1,475,671 +0.64(+1.66%)
Dec 29, 2020 39.49 39.55 38.36 38.55 1,078,427 -0.69(-1.76%)
Dec 28, 2020 39.32 39.74 39.20 39.24 998,604 +0.28(+0.72%)
Dec 24, 2020 39.60 39.60 38.64 38.96 567,100 -0.66(-1.67%)
Dec 23, 2020 39.50 40.32 39.28 39.62 1,620,656 +0.51(+1.30%)
Dec 22, 2020 38.56 39.24 38.22 39.11 2,363,016 +0.57(+1.48%)
Dec 21, 2020 37.94 38.54 37.46 38.54 2,020,901 -0.08(-0.21%)
Dec 18, 2020 39.00 39.01 38.18 38.62 5,467,600 -0.38(-0.97%)
Dec 17, 2020 38.58 39.01 38.26 39.00 2,238,378 +0.59(+1.54%)
Dec 16, 2020 38.04 38.49 37.65 38.41 2,050,855 +0.71(+1.88%)
Dec 15, 2020 36.87 37.72 36.68 37.70 2,225,056 +1.36(+3.74%)
Dec 14, 2020 37.15 37.33 36.26 36.34 3,371,812 -0.18(-0.49%)
Dec 11, 2020 37.92 38.01 36.50 36.52 3,645,500 -1.76(-4.60%)
Dec 10, 2020 39.56 39.56 38.21 38.28 2,513,034 -1.58(-3.96%)
Dec 09, 2020 39.46 39.94 39.36 39.86 2,718,590 +0.51(+1.30%)
Dec 08, 2020 39.28 40.13 39.10 39.35 3,572,277 +0.13(+0.33%)
Dec 07, 2020 39.79 40.05 38.86 39.22 2,224,960 -0.65(-1.63%)
Dec 04, 2020 38.87 39.92 38.87 39.87 2,033,100 +1.18(+3.05%)
Dec 03, 2020 38.75 38.97 38.39 38.69 1,551,751 +0.08(+0.21%)
Dec 02, 2020 38.42 38.84 38.31 38.61 1,587,965 -0.10(-0.26%)
Dec 01, 2020 39.63 39.68 38.69 38.71 2,478,885 -0.14(-0.36%)
Nov 30, 2020 39.29 39.50 38.46 38.85 4,144,983 -0.65(-1.65%)
Nov 27, 2020 39.12 39.50 38.90 39.50 862,700 +0.39(+1.00%)
Nov 25, 2020 40.07 40.27 39.06 39.11 1,468,200 -1.36(-3.36%)
Nov 24, 2020 39.79 40.55 39.45 40.47 2,375,481 +1.41(+3.61%)
Nov 23, 2020 37.87 39.17 37.87 39.06 3,321,158 +1.50(+3.99%)
Nov 20, 2020 37.53 37.76 37.24 37.56 2,004,800 -0.15(-0.40%)
Nov 19, 2020 38.04 38.55 37.31 37.71 2,322,270 -0.65(-1.69%)
Nov 18, 2020 38.15 39.07 38.00 38.36 2,437,093 +0.36(+0.95%)
Nov 17, 2020 38.12 38.60 37.57 38.00 1,881,868 -0.74(-1.91%)
Nov 16, 2020 38.43 38.75 37.92 38.74 2,109,450 +1.08(+2.87%)
Nov 13, 2020 36.64 37.90 36.58 37.66 3,398,200 +1.39(+3.83%)
Nov 12, 2020 37.43 37.86 35.79 36.27 5,023,678 -2.29(-5.94%)
Nov 11, 2020 39.19 39.35 38.16 38.56 1,685,142 -0.24(-0.62%)
Nov 10, 2020 38.51 39.20 37.96 38.80 3,407,746 +0.81(+2.13%)
Nov 09, 2020 38.69 39.40 37.74 37.99 2,912,950 +1.56(+4.28%)
Nov 06, 2020 37.26 37.52 36.23 36.43 2,831,900 -0.59(-1.59%)
Nov 05, 2020 36.30 37.26 36.30 37.02 2,631,733 +1.18(+3.29%)
Nov 04, 2020 35.85 36.37 35.20 35.84 2,615,226 -0.50(-1.38%)
Nov 03, 2020 36.21 37.06 36.01 36.34 3,418,140 +0.74(+2.08%)
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.