Skip to main content

Borg Warner (NY: BWA )

32.65 -0.25 (-0.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.22 13.81 13.22 13.47 5,279,456 +0.26(+2.01%)
Jan 28, 2010 13.57 13.63 13.04 13.20 3,989,167 -0.33(-2.44%)
Jan 27, 2010 13.80 13.90 13.19 13.53 4,983,008 -0.37(-2.68%)
Jan 26, 2010 14.17 14.34 13.89 13.90 2,522,371 -0.31(-2.16%)
Jan 25, 2010 14.10 14.55 13.94 14.21 2,860,567 +0.21(+1.54%)
Jan 22, 2010 14.17 14.38 13.94 14.00 2,845,089 -0.14(-1.00%)
Jan 21, 2010 14.32 14.52 14.03 14.14 4,822,167 -0.13(-0.89%)
Jan 20, 2010 14.25 14.32 14.13 14.27 2,604,798 -0.20(-1.35%)
Jan 19, 2010 14.35 14.55 14.22 14.46 3,619,113 +0.13(+0.88%)
Jan 15, 2010 14.58 14.33 14.33 14.33 8,779,937 -0.20(-1.40%)
Jan 14, 2010 13.72 14.61 13.70 14.54 5,841,410 +0.81(+5.93%)
Jan 13, 2010 13.67 13.82 13.59 13.72 5,138,019 +0.10(+0.70%)
Jan 12, 2010 13.91 14.04 13.59 13.63 5,045,827 -0.36(-2.58%)
Jan 11, 2010 14.13 14.22 13.90 13.99 3,758,783 -0.02(-0.16%)
Jan 08, 2010 14.19 14.27 13.97 14.01 3,257,691 -0.26(-1.83%)
Jan 07, 2010 14.01 14.30 13.84 14.27 3,377,052 +0.19(+1.36%)
Jan 06, 2010 13.58 14.11 13.55 14.08 5,433,826 +0.50(+3.67%)
Jan 05, 2010 12.96 13.64 12.95 13.58 3,457,663 +0.62(+4.77%)
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.