Skip to main content

Borg Warner (NY: BWA )

33.01 -0.12 (-0.38%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 32.59 33.50 32.49 32.77 3,669,399 +0.10(+0.31%)
Apr 30, 2024 33.16 33.34 32.64 32.67 2,921,337 -0.96(-2.85%)
Apr 29, 2024 33.33 33.80 33.20 33.63 3,306,843 +0.54(+1.63%)
Apr 26, 2024 32.73 33.26 32.66 33.09 1,831,186 +0.37(+1.13%)
Apr 25, 2024 33.30 33.38 32.46 32.72 1,615,726 -0.83(-2.47%)
Apr 24, 2024 33.21 33.78 33.08 33.55 1,981,476 +0.31(+0.93%)
Apr 23, 2024 33.00 33.24 32.83 33.24 1,928,717 +0.25(+0.76%)
Apr 22, 2024 33.03 33.29 32.75 32.99 1,921,501 +0.29(+0.88%)
Apr 19, 2024 31.88 32.71 31.88 32.70 2,229,640 +0.69(+2.15%)
Apr 18, 2024 31.99 32.18 31.62 32.01 2,041,258 +0.25(+0.78%)
Apr 17, 2024 32.64 32.71 31.76 31.76 2,508,315 -0.58(-1.79%)
Apr 16, 2024 32.71 33.05 32.33 32.34 2,856,044 -0.69(-2.08%)
Apr 15, 2024 33.73 33.82 32.81 33.03 2,785,675 -0.37(-1.10%)
Apr 12, 2024 34.18 34.18 33.22 33.40 2,929,184 -1.00(-2.90%)
Apr 11, 2024 34.70 34.70 33.87 34.39 2,359,466 -0.33(-0.95%)
Apr 10, 2024 35.03 35.09 34.45 34.72 2,420,240 -0.78(-2.19%)
Apr 09, 2024 35.14 35.63 35.11 35.50 2,230,859 +0.48(+1.37%)
Apr 08, 2024 34.86 35.35 34.74 35.02 2,160,485 +0.52(+1.50%)
Apr 05, 2024 34.31 34.66 34.11 34.50 2,098,484 +0.18(+0.52%)
Apr 04, 2024 35.11 35.63 34.24 34.32 2,533,525 -0.37(-1.06%)
Apr 03, 2024 34.37 34.79 34.26 34.69 2,321,783 +0.06(+0.17%)
Apr 02, 2024 34.62 34.77 34.07 34.63 2,330,714 -0.30(-0.86%)
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.