Skip to main content

Borg Warner (NY: BWA )

34.21 +1.48 (+4.52%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.83 17.08 16.31 16.83 10,364,572 +0.53(+3.25%)
Jul 29, 2010 16.34 16.50 16.00 16.31 2,037 +0.14(+0.85%)
Jul 28, 2010 16.28 16.45 16.03 16.17 4,402,125 -0.10(-0.61%)
Jul 27, 2010 16.27 16.93 16.23 16.27 36,940 -0.54(-3.20%)
Jul 26, 2010 16.55 16.83 16.55 16.80 3,146,134 +0.31(+1.89%)
Jul 23, 2010 16.09 16.70 15.99 16.49 6,967,977 +0.30(+1.87%)
Jul 22, 2010 15.90 16.30 15.83 16.19 29,924 +0.66(+4.28%)
Jul 21, 2010 16.31 16.31 15.49 15.53 6,754,974 -0.68(-4.21%)
Jul 20, 2010 15.46 16.22 15.40 16.21 41,098 +0.48(+3.08%)
Jul 19, 2010 15.60 15.76 15.48 15.73 2,754,724 +0.21(+1.34%)
Jul 16, 2010 15.52 16.27 15.48 15.52 4,704,051 -0.78(-4.76%)
Jul 15, 2010 16.36 16.45 16.06 16.29 3,874,915 -0.09(-0.56%)
Jul 14, 2010 16.27 16.55 16.01 16.39 85,441 +0.26(+1.59%)
Jul 13, 2010 15.49 16.27 15.49 16.13 44,642 +0.76(+4.92%)
Jul 12, 2010 15.29 15.48 15.17 15.37 3,558,728 +0.05(+0.30%)
Jul 09, 2010 15.33 15.34 14.85 15.33 3,591,469 +0.40(+2.67%)
Jul 08, 2010 14.93 14.98 14.59 14.93 27,150 +0.22(+1.51%)
Jul 07, 2010 13.92 14.74 13.89 14.70 10,585 +0.86(+6.18%)
Jul 06, 2010 14.67 14.67 13.70 13.85 40,145 -0.53(-3.71%)
Jul 02, 2010 14.38 14.69 14.30 14.38 3,657,165 -0.18(-1.24%)
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.