Indicators

Borg Warner (NY: BWA )

33.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.80	43.83	43.24	43.31	1,165,660	-0.30(-0.69%)
Nov 26, 2014	43.63	43.60	43.60	43.60	1,875,361	-0.08(-0.18%)
Nov 25, 2014	44.49	44.71	43.65	43.68	1,817,092	-0.73(-1.63%)
Nov 24, 2014	44.64	44.99	44.02	44.41	1,437,623	-0.07(-0.15%)
Nov 21, 2014	44.51	44.88	44.40	44.48	2,502,225	+0.41(+0.94%)
Nov 20, 2014	43.26	44.32	43.15	44.06	2,056,304	+0.45(+1.03%)
Nov 19, 2014	43.69	43.71	43.11	43.61	2,851,615	-0.11(-0.26%)
Nov 18, 2014	42.99	44.01	42.99	43.73	3,116,648	+0.97(+2.27%)
Nov 17, 2014	42.13	43.02	42.01	42.76	2,365,857	+0.60(+1.43%)
Nov 14, 2014	42.20	42.25	41.79	42.15	4,024,596	-0.09(-0.22%)
Nov 13, 2014	42.36	42.54	42.15	42.24	3,910,832	+0.04(+0.09%)
Nov 12, 2014	42.16	42.46	42.07	42.21	4,643,452	-0.19(-0.45%)
Nov 11, 2014	42.90	43.23	42.31	42.40	4,155,480	-0.57(-1.33%)
Nov 10, 2014	43.86	43.86	42.60	42.97	4,448,805	-1.09(-2.48%)
Nov 07, 2014	44.83	44.98	43.81	44.06	2,172,754	-0.82(-1.82%)
Nov 06, 2014	43.84	44.91	43.80	44.88	2,536,092	+1.09(+2.49%)
Nov 05, 2014	42.98	43.81	42.79	43.79	2,299,978	+1.23(+2.89%)
Nov 04, 2014	43.30	43.54	42.22	42.56	1,990,320	-1.04(-2.38%)

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.