Indicators

Borg Warner (NY: BWA )

31.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.70	47.03	46.30	46.75	1,725,025	+0.05(+0.10%)
Feb 27, 2014	46.25	46.74	46.09	46.70	1,328,196	+0.40(+0.85%)
Feb 26, 2014	46.48	46.77	46.10	46.31	1,276,987	-0.11(-0.23%)
Feb 25, 2014	46.70	46.87	46.27	46.41	1,304,315	-0.22(-0.47%)
Feb 24, 2014	46.81	46.92	46.52	46.63	1,603,702	+0.11(+0.23%)
Feb 21, 2014	45.96	46.82	45.77	46.53	2,203,890	+0.56(+1.22%)
Feb 20, 2014	45.05	46.09	44.90	45.97	2,701,457	+0.87(+1.94%)
Feb 19, 2014	44.11	45.46	44.08	45.09	2,696,237	+0.89(+2.01%)
Feb 18, 2014	44.21	44.49	43.97	44.20	2,401,020	+0.11(+0.24%)
Feb 14, 2014	43.73	44.09	44.09	44.09	2,945,723	+0.78(+1.81%)
Feb 13, 2014	41.91	43.55	41.68	43.31	2,182,480	+1.13(+2.69%)
Feb 12, 2014	41.67	42.26	41.64	42.18	2,321,306	+0.59(+1.41%)
Feb 11, 2014	41.16	41.60	41.01	41.59	2,423,121	+0.59(+1.43%)
Feb 10, 2014	41.07	41.11	40.63	41.01	2,306,456	-0.01(-0.02%)
Feb 07, 2014	40.91	41.34	40.70	41.01	2,267,997	+0.36(+0.88%)
Feb 06, 2014	39.93	40.81	39.87	40.66	1,437,068	+0.76(+1.91%)
Feb 05, 2014	39.47	39.99	39.07	39.89	1,767,206	+0.20(+0.50%)
Feb 04, 2014	39.30	39.73	38.67	39.70	2,201,788	+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.