Skip to main content

Borg Warner (NY: BWA )

34.88 +0.17 (+0.50%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.05 37.12 36.25 36.56 1,480,194 -0.48(-1.29%)
Aug 29, 2013 36.56 37.42 36.51 37.04 1,419,078 +0.44(+1.19%)
Aug 28, 2013 35.95 36.77 35.70 36.61 1,593,470 +0.73(+2.05%)
Aug 27, 2013 36.49 36.58 35.84 35.87 1,804,227 -1.10(-2.98%)
Aug 26, 2013 37.27 37.55 36.83 36.97 1,556,930 -0.29(-0.77%)
Aug 23, 2013 37.42 37.53 37.16 37.26 1,460,225 -0.12(-0.33%)
Aug 22, 2013 36.38 37.53 36.38 37.39 1,219,840 +1.03(+2.84%)
Aug 21, 2013 36.52 36.89 36.21 36.35 1,434,660 -0.26(-0.70%)
Aug 20, 2013 36.29 36.76 36.02 36.61 1,083,373 +0.47(+1.31%)
Aug 19, 2013 36.42 36.67 36.10 36.14 845,272 -0.27(-0.75%)
Aug 16, 2013 36.49 36.94 36.39 36.41 1,795,812 -0.06(-0.16%)
Aug 15, 2013 36.88 36.99 36.26 36.47 1,589,471 -0.82(-2.19%)
Aug 14, 2013 37.72 37.84 37.27 37.28 1,607,630 -0.51(-1.35%)
Aug 13, 2013 36.91 38.06 36.87 37.80 3,046,852 +0.86(+2.32%)
Aug 12, 2013 36.14 37.03 36.00 36.94 2,173,911 +0.68(+1.88%)
Aug 09, 2013 36.59 36.98 36.16 36.26 1,773,477 -0.25(-0.68%)
Aug 08, 2013 36.05 36.63 36.04 36.51 1,938,595 +0.80(+2.25%)
Aug 07, 2013 36.15 36.17 35.68 35.71 1,771,916 -0.59(-1.62%)
Aug 06, 2013 36.57 36.66 36.23 36.29 2,111,336 -0.36(-0.97%)
Aug 05, 2013 36.78 37.09 36.55 36.65 2,339,566 -0.25(-0.68%)
Aug 02, 2013 37.12 37.42 36.85 36.90 2,271,033 -0.47(-1.26%)
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.