Skip to main content

Borg Warner (NY: BWA )

34.72 +0.02 (+0.06%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.19 16.32 14.39 15.22 6,504,408 -0.03(-0.22%)
Jul 30, 2008 15.36 15.55 15.01 15.26 4,120,463 -0.16(-1.05%)
Jul 29, 2008 15.42 15.50 14.69 15.42 3,063,550 +0.82(+5.64%)
Jul 28, 2008 15.38 15.45 14.59 14.60 4,890,348 -1.02(-6.51%)
Jul 25, 2008 15.50 15.98 15.46 15.61 3,141,404 +0.11(+0.73%)
Jul 24, 2008 16.53 16.53 15.37 15.50 4,785,066 -1.06(-6.39%)
Jul 23, 2008 16.00 16.67 15.95 16.56 3,422,955 +0.48(+2.98%)
Jul 22, 2008 15.81 16.08 15.41 16.08 3,674,663 +0.14(+0.90%)
Jul 21, 2008 15.86 16.08 15.67 15.93 3,214,785 +0.22(+1.37%)
Jul 18, 2008 16.17 16.21 15.58 15.72 4,442,313 -0.42(-2.60%)
Jul 17, 2008 15.07 16.25 14.92 16.14 6,819,581 +1.18(+7.90%)
Jul 16, 2008 14.78 15.28 14.22 14.96 6,705,708 +0.92(+6.56%)
Jul 15, 2008 14.08 14.34 13.51 14.04 3,983,518 -0.23(-1.61%)
Jul 14, 2008 14.73 14.89 14.14 14.27 3,449,801 -0.33(-2.25%)
Jul 11, 2008 14.88 14.89 14.20 14.59 4,397,290 -0.43(-2.89%)
Jul 10, 2008 15.06 15.27 14.79 15.03 5,368,732 +0.02(+0.10%)
Jul 09, 2008 15.18 15.41 14.94 15.01 5,752,780 -0.25(-1.66%)
Jul 08, 2008 14.51 15.27 14.32 15.27 4,888,113 +0.80(+5.56%)
Jul 07, 2008 15.16 15.44 14.22 14.46 10,211,510 -0.64(-4.25%)
Jul 04, 2008 16.26 16.26 14.71 15.10 9,306,971 +0.00(+0.00%)
Jul 03, 2008 16.26 16.26 14.71 15.10 9,306,971 -1.06(-6.59%)
Jul 02, 2008 17.10 17.20 16.15 16.17 5,633,949 -0.86(-5.03%)
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.