Skip to main content

Borg Warner (NY: BWA )

34.87 +0.69 (+2.02%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 34.00 34.34 33.71 34.18 3,161,380 -0.33(-0.96%)
Jul 16, 2024 33.26 34.62 33.04 34.51 2,367,614 +1.33(+4.01%)
Jul 15, 2024 33.10 33.79 32.97 33.18 2,580,176 +0.06(+0.18%)
Jul 12, 2024 33.23 33.33 32.76 33.12 2,328,399 -0.02(-0.06%)
Jul 11, 2024 32.70 33.16 32.35 33.14 2,457,043 +1.05(+3.27%)
Jul 10, 2024 31.85 32.15 31.60 32.09 1,699,958 +0.43(+1.36%)
Jul 09, 2024 31.29 31.77 31.07 31.66 2,622,814 +0.23(+0.73%)
Jul 08, 2024 31.62 31.83 31.36 31.43 1,598,155 +0.11(+0.35%)
Jul 05, 2024 31.66 31.82 31.22 31.32 3,369,044 -0.57(-1.79%)
Jul 03, 2024 31.87 32.05 31.63 31.89 1,280,013 +0.13(+0.41%)
Jul 02, 2024 31.34 32.05 31.34 31.76 1,642,418 +0.27(+0.86%)
Jul 01, 2024 32.49 32.67 31.39 31.49 2,616,144 -0.75(-2.33%)
Jun 28, 2024 32.08 32.50 32.03 32.24 4,686,840 +0.24(+0.75%)
Jun 27, 2024 32.43 32.57 31.94 32.00 2,096,791 -0.59(-1.81%)
Jun 26, 2024 32.50 32.63 32.03 32.59 3,370,363 -0.28(-0.85%)
Jun 25, 2024 33.39 33.45 32.57 32.87 2,272,068 -0.73(-2.17%)
Jun 24, 2024 33.38 33.77 33.25 33.60 2,232,192 +0.47(+1.42%)
Jun 21, 2024 33.11 33.22 32.71 33.13 3,857,769 +0.00(+0.00%)
Jun 20, 2024 33.08 33.45 32.97 33.13 2,091,362 +0.12(+0.36%)
Jun 18, 2024 33.36 33.56 32.78 33.01 2,161,723 -0.18(-0.54%)
Jun 17, 2024 32.45 33.22 32.40 33.19 2,034,855 +0.83(+2.56%)
Jun 14, 2024 33.17 33.30 31.95 32.36 2,742,553 -1.35(-4.00%)
Jun 13, 2024 34.02 34.12 33.26 33.71 2,126,390 -0.53(-1.55%)
Jun 12, 2024 34.19 34.53 33.99 34.24 1,807,987 +0.52(+1.54%)
Jun 11, 2024 34.10 34.18 33.61 33.72 2,974,323 -0.60(-1.75%)
Jun 10, 2024 34.17 34.39 33.98 34.32 2,631,738 -0.29(-0.84%)
Jun 07, 2024 34.58 35.16 34.58 34.61 2,216,913 -0.27(-0.77%)
Jun 06, 2024 34.60 35.02 34.38 34.88 2,317,137 +0.27(+0.78%)
Jun 05, 2024 34.79 34.79 33.95 34.61 2,097,227 -0.11(-0.32%)
Jun 04, 2024 35.39 35.84 34.70 34.72 2,217,851 -1.19(-3.31%)
Jun 03, 2024 35.71 35.98 35.41 35.91 2,969,428 +0.36(+1.01%)
May 31, 2024 35.00 35.77 34.66 35.55 19,866,586 +0.44(+1.25%)
May 30, 2024 34.79 35.22 34.42 35.11 3,880,734 +0.43(+1.24%)
May 29, 2024 35.26 35.35 34.64 34.68 2,135,999 -1.15(-3.20%)
May 28, 2024 35.67 35.84 35.36 35.83 2,298,566 +0.25(+0.70%)
May 24, 2024 35.25 35.60 34.99 35.58 1,757,025 +0.61(+1.74%)
May 23, 2024 35.78 35.96 34.78 34.97 2,515,591 -0.77(-2.15%)
May 22, 2024 36.02 36.15 35.63 35.74 2,232,804 -0.65(-1.78%)
May 21, 2024 36.56 37.02 36.38 36.39 2,143,146 -0.37(-1.00%)
May 20, 2024 36.89 37.03 36.60 36.76 1,971,724 -0.22(-0.59%)
May 17, 2024 37.53 37.53 36.93 36.98 2,262,940 -0.54(-1.43%)
May 16, 2024 37.32 37.63 37.19 37.51 1,667,748 +0.13(+0.35%)
May 15, 2024 37.78 37.85 37.07 37.38 3,310,560 -0.09(-0.24%)
May 14, 2024 37.94 38.11 37.19 37.47 1,842,871 -0.03(-0.08%)
May 13, 2024 37.68 37.89 37.46 37.50 1,896,826 +0.12(+0.32%)
May 10, 2024 37.88 37.88 37.25 37.38 1,775,745 -0.22(-0.58%)
May 09, 2024 37.44 37.67 37.03 37.60 2,198,734 +0.21(+0.56%)
May 08, 2024 36.23 37.47 36.01 37.39 3,110,843 +0.71(+1.93%)
May 07, 2024 36.86 37.14 36.60 36.69 2,691,513 -0.14(-0.38%)
May 06, 2024 36.64 37.12 36.46 36.83 3,026,763 +0.50(+1.37%)
May 03, 2024 36.07 36.61 35.93 36.33 4,840,500 +0.81(+2.27%)
May 02, 2024 35.38 35.77 33.99 35.52 4,909,182 +2.75(+8.40%)
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.