Skip to main content

Borg Warner (NY: BWA )

34.88 +0.17 (+0.50%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.13 31.28 30.61 30.61 2,161,993 -0.65(-2.08%)
May 30, 2013 31.33 31.57 31.23 31.26 1,662,847 -0.03(-0.08%)
May 29, 2013 30.99 31.50 30.99 31.28 2,273,024 +0.06(+0.21%)
May 28, 2013 31.45 31.74 31.16 31.22 2,145,704 +0.28(+0.89%)
May 24, 2013 30.78 31.08 30.63 30.94 1,666,184 -0.07(-0.23%)
May 23, 2013 30.83 31.20 30.72 31.02 1,923,539 -0.20(-0.64%)
May 22, 2013 31.67 31.87 30.95 31.22 3,065,474 -0.48(-1.51%)
May 21, 2013 32.04 32.12 31.64 31.70 2,607,787 -0.32(-1.01%)
May 20, 2013 32.17 32.20 31.83 32.02 1,569,861 -0.20(-0.63%)
May 17, 2013 31.43 32.24 31.42 32.22 2,500,004 +0.80(+2.56%)
May 16, 2013 31.58 31.88 31.36 31.42 2,386,637 -0.25(-0.77%)
May 15, 2013 31.43 31.74 31.28 31.67 2,406,089 +0.74(+2.38%)
May 13, 2013 30.87 31.05 30.72 30.93 1,414,371 -0.11(-0.36%)
May 10, 2013 30.95 31.12 30.71 31.04 1,488,731 +0.17(+0.55%)
May 09, 2013 31.02 31.28 30.83 30.87 2,155,777 -0.13(-0.41%)
May 08, 2013 30.38 31.09 30.38 31.00 2,568,471 +0.57(+1.86%)
May 07, 2013 30.07 30.44 29.83 30.43 2,030,361 +0.47(+1.57%)
May 06, 2013 29.89 30.14 29.86 29.96 1,753,166 +0.01(+0.03%)
May 03, 2013 29.74 30.16 29.36 29.95 2,220,591 +0.60(+2.03%)
May 02, 2013 29.39 29.55 29.27 29.36 1,631,387 +0.05(+0.18%)
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.