Skip to main content

Borg Warner (NY: BWA )

34.80 +0.10 (+0.30%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 43.57 43.92 43.41 43.68 2,355,693 +0.25(+0.58%)
Feb 27, 2023 43.48 43.81 43.20 43.43 1,940,476 +0.33(+0.76%)
Feb 24, 2023 42.37 43.27 42.33 43.10 2,580,924 +0.01(+0.02%)
Feb 23, 2023 43.44 43.53 42.82 43.09 2,579,102 +0.03(+0.06%)
Feb 22, 2023 42.88 43.31 42.49 43.07 2,579,384 +0.36(+0.83%)
Feb 21, 2023 43.50 43.91 42.59 42.71 3,130,111 -0.95(-2.18%)
Feb 17, 2023 43.36 43.67 42.86 43.66 3,316,658 +0.10(+0.22%)
Feb 16, 2023 42.18 43.68 41.94 43.57 3,098,533 +0.81(+1.90%)
Feb 15, 2023 42.85 43.10 42.52 42.75 1,768,446 -0.27(-0.62%)
Feb 14, 2023 42.95 43.34 42.41 43.02 2,349,354 -0.15(-0.34%)
Feb 13, 2023 41.82 43.25 41.74 43.17 3,178,779 +1.33(+3.19%)
Feb 10, 2023 41.09 41.99 41.05 41.84 4,631,637 +0.32(+0.77%)
Feb 09, 2023 41.72 43.98 41.17 41.52 7,363,285 +1.14(+2.83%)
Feb 08, 2023 40.40 40.85 40.11 40.37 2,296,764 -0.59(-1.44%)
Feb 07, 2023 40.47 41.24 40.36 40.96 3,064,676 +0.29(+0.72%)
Feb 06, 2023 41.00 41.00 40.21 40.67 2,467,557 -0.55(-1.34%)
Feb 03, 2023 41.14 41.83 41.01 41.22 2,497,146 -0.52(-1.24%)
Feb 02, 2023 41.80 42.43 41.57 41.74 2,054,433 -0.06(-0.14%)
Feb 01, 2023 40.94 42.01 40.87 41.80 2,301,592 +0.87(+2.12%)
Jan 31, 2023 40.24 41.03 40.16 40.94 2,382,445 +0.97(+2.43%)
Jan 30, 2023 39.18 40.29 39.18 39.97 2,064,514 +0.16(+0.41%)
Jan 27, 2023 40.03 40.28 39.70 39.80 2,351,346 +0.56(+1.43%)
Jan 26, 2023 39.20 39.35 38.77 39.24 1,301,956 +0.41(+1.05%)
Jan 25, 2023 38.47 38.90 38.36 38.83 1,286,315 +0.29(+0.74%)
Jan 24, 2023 38.17 38.83 37.87 38.55 1,936,686 -0.13(-0.34%)
Jan 23, 2023 38.53 38.81 38.39 38.68 1,256,040 +0.23(+0.61%)
Jan 20, 2023 38.02 38.51 37.83 38.44 1,659,046 +0.61(+1.60%)
Jan 19, 2023 37.49 37.92 37.17 37.84 2,013,402 -0.13(-0.34%)
Jan 18, 2023 38.72 38.81 37.75 37.97 1,941,468 -0.35(-0.90%)
Jan 17, 2023 38.52 38.88 38.31 38.31 2,124,728 -0.20(-0.52%)
Jan 13, 2023 38.10 38.53 37.93 38.51 1,464,504 -0.11(-0.29%)
Jan 12, 2023 38.07 38.84 37.93 38.62 2,108,076 +0.91(+2.41%)
Jan 11, 2023 37.32 37.79 37.20 37.72 2,310,935 +0.42(+1.14%)
Jan 10, 2023 36.75 37.33 36.61 37.29 1,751,792 +0.72(+1.96%)
Jan 09, 2023 37.23 37.35 36.49 36.57 2,739,243 -0.79(-2.11%)
Jan 06, 2023 36.62 37.56 36.49 37.36 1,636,402 +1.00(+2.74%)
Jan 05, 2023 35.68 36.85 35.53 36.36 1,887,769 +0.34(+0.94%)
Jan 04, 2023 35.32 36.33 35.14 36.03 1,925,857 +1.16(+3.33%)
Jan 03, 2023 35.33 35.45 34.73 34.87 2,036,509 +0.02(+0.05%)
Dec 30, 2022 34.75 35.06 34.62 34.85 959,757 -0.18(-0.52%)
Dec 29, 2022 34.60 35.12 34.44 35.03 1,009,264 +0.85(+2.48%)
Dec 28, 2022 34.88 35.01 34.08 34.18 1,317,328 -0.58(-1.67%)
Dec 27, 2022 34.59 35.04 34.46 34.76 1,316,148 +0.13(+0.38%)
Dec 23, 2022 34.30 34.68 34.06 34.63 1,228,889 +0.37(+1.09%)
Dec 22, 2022 34.98 35.07 33.73 34.26 1,949,729 -1.24(-3.49%)
Dec 21, 2022 35.50 35.74 35.26 35.50 1,421,633 +0.47(+1.33%)
Dec 20, 2022 35.18 35.70 35.00 35.03 1,682,919 -0.14(-0.39%)
Dec 19, 2022 35.27 35.71 34.90 35.17 1,538,929 +0.07(+0.20%)
Dec 16, 2022 34.90 35.37 34.62 35.10 4,106,296 -0.22(-0.61%)
Dec 15, 2022 35.21 35.48 35.01 35.32 1,627,549 -0.32(-0.90%)
Dec 14, 2022 35.27 36.02 35.27 35.64 2,570,036 +0.03(+0.10%)
Dec 13, 2022 36.81 37.28 35.28 35.60 2,427,934 -0.19(-0.53%)
Dec 12, 2022 34.95 35.95 34.72 35.79 1,769,894 +0.75(+2.15%)
Dec 09, 2022 35.00 35.40 34.87 35.04 1,424,425 -0.23(-0.66%)
Dec 08, 2022 35.88 35.88 35.20 35.27 1,816,921 -0.38(-1.07%)
Dec 07, 2022 35.42 36.22 35.27 35.65 2,880,472 +0.16(+0.44%)
Dec 06, 2022 36.69 37.37 35.19 35.50 4,877,646 -0.79(-2.17%)
Dec 05, 2022 36.47 36.56 36.05 36.29 1,471,128 -0.67(-1.80%)
Dec 02, 2022 36.47 37.09 36.26 36.95 1,818,961 +0.02(+0.05%)
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.