Skip to main content

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.28 12.92 12.10 12.74 7,756,652 +0.61(+5.03%)
Jul 30, 2009 12.68 12.77 12.11 12.13 6,991,287 -1.13(-8.54%)
Jul 29, 2009 13.49 13.65 12.27 13.26 13,797,805 -0.39(-2.87%)
Jul 28, 2009 13.57 13.78 13.30 13.65 2,922,113 -0.03(-0.25%)
Jul 27, 2009 13.75 13.80 13.54 13.69 2,588,682 -0.07(-0.53%)
Jul 24, 2009 13.27 13.84 13.23 13.76 5,444,493 +0.34(+2.55%)
Jul 23, 2009 13.32 13.65 13.10 13.42 8,735,491 +0.21(+1.63%)
Jul 22, 2009 13.20 13.36 13.10 13.20 4,112,348 -0.13(-0.95%)
Jul 21, 2009 13.24 13.34 12.90 13.33 6,486,889 +0.40(+3.06%)
Jul 20, 2009 12.82 13.05 12.77 12.94 8,930,515 +0.26(+2.09%)
Jul 17, 2009 12.52 12.72 12.43 12.67 6,856,159 +0.18(+1.48%)
Jul 16, 2009 12.26 12.57 12.18 12.49 8,667,378 +0.20(+1.66%)
Jul 15, 2009 12.18 12.36 12.09 12.28 9,277,544 +0.30(+2.47%)
Jul 14, 2009 11.75 12.04 11.73 11.99 7,979,573 +0.28(+2.36%)
Jul 13, 2009 11.63 11.72 11.31 11.71 11,638,485 +0.14(+1.23%)
Jul 10, 2009 11.51 11.73 11.45 11.57 7,143,781 -0.01(-0.10%)
Jul 09, 2009 11.79 11.83 11.51 11.58 6,310,204 +0.03(+0.23%)
Jul 08, 2009 11.84 11.93 11.32 11.55 8,051,206 -0.26(-2.24%)
Jul 07, 2009 12.40 12.43 11.80 11.82 6,301,739 -0.60(-4.82%)
Jul 06, 2009 12.47 12.86 12.28 12.42 6,669,887 -0.20(-1.55%)
Jul 02, 2009 13.01 13.01 12.46 12.61 4,712,442 -0.59(-4.48%)
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.