Indicators

Borg Warner (NY: BWA )

33.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.34	37.60	36.64	36.97	1,586,569	-0.13(-0.36%)
Jul 28, 2017	37.18	37.31	36.72	37.11	3,237,897	-0.09(-0.23%)
Jul 27, 2017	37.69	37.99	36.73	37.19	4,953,868	+0.92(+2.53%)
Jul 26, 2017	36.22	36.70	36.08	36.28	4,565,245	+0.02(+0.04%)
Jul 25, 2017	35.79	36.46	35.51	36.26	2,400,966	+0.89(+2.50%)
Jul 24, 2017	35.51	35.74	35.28	35.37	2,792,564	-0.16(-0.45%)
Jul 21, 2017	36.23	36.23	35.26	35.53	3,533,724	-1.08(-2.96%)
Jul 20, 2017	37.16	37.18	36.58	36.62	2,464,789	-0.37(-1.01%)
Jul 19, 2017	36.73	37.01	36.55	36.99	1,556,254	+0.45(+1.23%)
Jul 18, 2017	36.54	36.66	36.17	36.54	1,576,566	-0.02(-0.06%)
Jul 17, 2017	36.82	36.91	36.40	36.56	1,856,950	-0.03(-0.09%)
Jul 14, 2017	36.59	36.73	36.32	36.59	1,792,765	+0.05(+0.13%)
Jul 13, 2017	36.05	36.74	35.99	36.55	2,733,770	+0.47(+1.29%)
Jul 12, 2017	36.23	36.57	35.88	36.08	2,928,826	+0.06(+0.18%)
Jul 11, 2017	35.67	36.25	35.56	36.02	2,753,937	+0.36(+1.00%)
Jul 10, 2017	34.98	35.71	34.86	35.66	4,657,931	+0.78(+2.25%)
Jul 07, 2017	33.90	35.01	33.77	34.88	3,710,702	+0.86(+2.53%)
Jul 06, 2017	34.11	34.30	33.84	34.01	2,360,651	-0.14(-0.42%)
Jul 05, 2017	34.09	34.28	33.29	34.16	2,874,778	+0.00(+0.00%)

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.