Skip to main content

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

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.