Indicators

Borg Warner (NY: BWA )

34.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.56	46.89	46.16	46.60	1,730,363	+0.05(+0.10%)
Feb 27, 2014	46.10	46.60	45.95	46.56	1,332,306	+0.39(+0.85%)
Feb 26, 2014	46.33	46.63	45.96	46.16	1,280,938	-0.11(-0.23%)
Feb 25, 2014	46.55	46.73	46.13	46.27	1,308,351	-0.22(-0.47%)
Feb 24, 2014	46.66	46.78	46.38	46.49	1,608,664	+0.11(+0.23%)
Feb 21, 2014	45.82	46.67	45.63	46.38	2,210,709	+0.56(+1.22%)
Feb 20, 2014	44.91	45.94	44.76	45.82	2,709,816	+0.87(+1.94%)
Feb 19, 2014	43.97	45.32	43.94	44.95	2,704,580	+0.89(+2.01%)
Feb 18, 2014	44.07	44.35	43.84	44.06	2,408,450	+0.11(+0.24%)
Feb 14, 2014	43.59	43.96	43.96	43.96	2,954,838	+0.78(+1.81%)
Feb 13, 2014	41.78	43.42	41.55	43.18	2,189,233	+1.13(+2.69%)
Feb 12, 2014	41.54	42.13	41.51	42.05	2,328,489	+0.58(+1.41%)
Feb 11, 2014	41.04	41.47	40.88	41.46	2,430,618	+0.58(+1.43%)
Feb 10, 2014	40.95	40.98	40.51	40.88	2,313,593	-0.01(-0.02%)
Feb 07, 2014	40.78	41.21	40.58	40.89	2,275,015	+0.36(+0.88%)
Feb 06, 2014	39.81	40.68	39.75	40.53	1,441,515	+0.76(+1.91%)
Feb 05, 2014	39.35	39.87	38.95	39.77	1,772,674	+0.20(+0.50%)
Feb 04, 2014	39.18	39.60	38.55	39.57	2,208,601	+0.65(+1.68%)

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.