Indicators

Borg Warner (NY: BWA )

34.20 +1.47 (+4.49%)

Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.65	26.43	25.63	26.13	4,368,959	+0.54(+2.12%)
Jul 28, 2016	26.05	26.34	25.16	25.59	4,460,669	-1.35(-5.03%)
Jul 27, 2016	26.76	27.34	26.63	26.95	5,096,295	+0.21(+0.80%)
Jul 26, 2016	26.28	26.80	26.16	26.73	2,451,364	+0.54(+2.04%)
Jul 25, 2016	26.06	26.25	25.95	26.20	1,765,644	+0.19(+0.73%)
Jul 22, 2016	26.10	26.14	25.63	26.01	1,824,046	-0.14(-0.54%)
Jul 21, 2016	25.68	26.18	25.61	26.15	2,340,648	+0.74(+2.91%)
Jul 20, 2016	25.09	25.50	24.92	25.41	1,432,185	+0.32(+1.26%)
Jul 19, 2016	25.03	25.24	24.90	25.09	1,457,889	-0.24(-0.96%)
Jul 18, 2016	25.04	25.51	24.88	25.34	2,265,344	+0.24(+0.97%)
Jul 15, 2016	24.91	25.33	24.58	25.09	3,148,783	+0.25(+1.01%)
Jul 14, 2016	25.06	25.25	24.74	24.84	2,400,261	+0.29(+1.19%)
Jul 13, 2016	24.80	24.80	24.21	24.55	2,295,504	-0.13(-0.54%)
Jul 12, 2016	24.84	25.35	24.51	24.69	3,355,486	+0.26(+1.06%)
Jul 11, 2016	24.28	24.94	24.28	24.43	2,668,548	+0.35(+1.44%)
Jul 08, 2016	23.39	24.28	23.17	24.08	4,118,265	+0.91(+3.91%)
Jul 07, 2016	22.73	23.45	22.70	23.17	1,994,490	+0.58(+2.58%)
Jul 06, 2016	22.13	22.72	21.76	22.59	4,615,480	+0.13(+0.56%)
Jul 05, 2016	23.41	23.54	22.42	22.46	2,890,311	-1.39(-5.84%)

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.