Indicators

Borg Warner (NY: BWA )

32.45 +0.34 (+1.06%)

Streaming Delayed Price Updated: 9:54 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	41.40	41.82	41.11	41.35	3,221,018	-0.53(-1.26%)
Jan 29, 2015	41.01	42.03	40.81	41.88	2,031,916	+1.06(+2.59%)
Jan 28, 2015	42.08	42.25	40.70	40.82	2,132,315	-1.19(-2.84%)
Jan 27, 2015	41.46	42.26	41.28	42.01	2,002,878	+0.04(+0.09%)
Jan 26, 2015	41.78	42.08	41.70	41.98	1,473,628	+0.04(+0.09%)
Jan 23, 2015	42.04	42.34	41.64	41.94	2,889,090	-0.26(-0.62%)
Jan 22, 2015	41.36	42.33	40.99	42.20	3,201,001	+1.22(+2.99%)
Jan 21, 2015	40.28	41.34	40.05	40.97	4,278,526	+0.58(+1.44%)
Jan 20, 2015	39.15	40.41	38.82	40.39	5,913,519	+1.50(+3.86%)
Jan 16, 2015	38.39	38.93	38.18	38.89	2,283,239	+0.26(+0.67%)
Jan 15, 2015	39.60	39.90	38.60	38.63	3,241,045	-0.97(-2.46%)
Jan 14, 2015	38.72	39.74	37.05	39.60	8,218,052	+0.22(+0.56%)
Jan 13, 2015	40.14	40.64	38.77	39.38	3,021,944	-0.52(-1.30%)
Jan 12, 2015	40.82	40.88	39.70	39.90	2,307,410	-1.07(-2.62%)
Jan 09, 2015	42.14	42.34	40.86	40.97	2,183,233	-1.09(-2.60%)
Jan 08, 2015	41.78	42.20	41.49	42.07	2,480,005	+0.70(+1.70%)
Jan 07, 2015	40.62	41.37	40.57	41.36	1,698,544	+0.95(+2.35%)
Jan 06, 2015	40.85	40.97	39.77	40.41	2,768,558	-0.28(-0.70%)
Jan 05, 2015	41.72	41.76	40.28	40.70	3,434,358	-1.21(-2.89%)

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.