Borg Warner (NY:BWA)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	45.62	45.63	45.04	45.06	996,012	-0.67(-1.47%)
Dec 30, 2025	45.66	45.89	45.48	45.73	1,262,121	-0.06(-0.13%)
Dec 29, 2025	45.39	45.89	45.23	45.79	1,937,038	+0.22(+0.48%)
Dec 26, 2025	45.39	45.65	45.33	45.57	963,881	+0.15(+0.33%)
Dec 24, 2025	45.46	45.52	45.11	45.42	761,191	+0.25(+0.55%)
Dec 23, 2025	45.58	45.58	44.93	45.17	1,848,170	-0.26(-0.57%)
Dec 22, 2025	45.37	46.23	44.90	45.43	3,494,519	+0.40(+0.89%)
Dec 19, 2025	45.20	46.11	44.84	45.03	38,448,216	-0.13(-0.29%)
Dec 18, 2025	44.86	45.84	44.86	45.16	2,522,057	+0.50(+1.12%)
Dec 17, 2025	44.39	44.80	44.19	44.66	2,264,477	+0.14(+0.31%)
Dec 16, 2025	45.10	45.39	44.27	44.52	1,959,236	-0.34(-0.76%)
Dec 15, 2025	45.13	45.13	44.35	44.86	2,817,266	+0.37(+0.83%)
Dec 12, 2025	45.02	45.51	44.46	44.49	2,265,551	-0.60(-1.33%)
Dec 11, 2025	43.57	45.12	43.56	45.09	2,766,875	+1.57(+3.61%)
Dec 10, 2025	42.30	43.68	42.30	43.52	2,476,684	+1.40(+3.32%)
Dec 09, 2025	41.68	42.42	41.63	42.12	2,653,845	+0.22(+0.53%)
Dec 08, 2025	42.63	42.74	41.71	41.90	3,771,414	-1.40(-3.23%)
Dec 05, 2025	43.48	43.69	43.28	43.30	1,953,882	-0.09(-0.21%)
Dec 04, 2025	43.26	43.52	43.12	43.39	2,065,506	+0.18(+0.42%)
Dec 03, 2025	43.27	43.49	43.11	43.21	2,609,626	-0.01(-0.02%)
Dec 02, 2025	43.00	43.37	42.74	43.22	3,466,630	+0.40(+0.93%)
Dec 01, 2025	42.76	43.02	42.44	42.82	2,964,687	-0.07(-0.16%)
Nov 28, 2025	42.84	43.24	42.71	42.89	1,837,576	+0.10(+0.23%)
Nov 26, 2025	43.07	43.74	42.78	42.79	2,957,700	-0.64(-1.47%)
Nov 25, 2025	43.23	43.86	42.88	43.43	2,782,664	+0.72(+1.68%)
Nov 24, 2025	42.72	42.93	42.33	42.71	2,603,328	-0.08(-0.19%)
Nov 21, 2025	41.20	42.93	41.00	42.79	3,902,727	+1.99(+4.88%)
Nov 20, 2025	43.08	43.40	40.57	40.80	5,299,883	-2.14(-4.99%)
Nov 19, 2025	43.46	43.51	42.75	42.94	2,158,338	-0.44(-1.01%)
Nov 18, 2025	42.94	43.52	42.84	43.38	2,850,082	+0.12(+0.28%)
Nov 17, 2025	44.37	44.41	43.12	43.26	2,960,281	-1.36(-3.06%)
Nov 14, 2025	44.92	45.18	44.53	44.62	2,002,309	-0.60(-1.32%)
Nov 13, 2025	45.70	46.21	45.02	45.22	1,915,259	-0.61(-1.33%)
Nov 12, 2025	45.71	46.19	45.65	45.83	1,801,969	+0.24(+0.52%)
Nov 11, 2025	45.22	45.69	45.22	45.59	2,532,005	+0.55(+1.22%)
Nov 10, 2025	44.82	45.67	44.72	45.04	2,417,487	+0.29(+0.65%)
Nov 07, 2025	44.81	45.35	44.62	44.75	3,008,389	-0.08(-0.18%)
Nov 06, 2025	44.70	45.25	44.59	44.83	2,460,671	+0.13(+0.29%)
Nov 05, 2025	43.73	44.87	43.59	44.70	1,861,875	+0.78(+1.77%)
Nov 04, 2025	43.29	44.23	43.29	43.93	2,770,104	+0.27(+0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.