Skip to main content

Borg Warner (NY: BWA )

34.84 +0.13 (+0.39%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.57 15.75 15.34 15.61 0 -0.06(-0.41%)
Aug 28, 2008 15.13 15.75 15.13 15.68 2,710,649 +0.59(+3.93%)
Aug 27, 2008 15.16 15.30 14.77 15.09 2,419,728 -0.09(-0.62%)
Aug 26, 2008 15.23 15.51 14.94 15.18 1,375,990 -0.01(-0.07%)
Aug 25, 2008 15.66 15.67 15.16 15.19 1,994,714 -0.52(-3.32%)
Aug 22, 2008 15.36 15.73 15.30 15.71 0 +0.52(+3.46%)
Aug 21, 2008 14.93 15.26 14.59 15.19 2,334,983 +0.19(+1.26%)
Aug 20, 2008 15.21 15.53 14.73 15.00 2,056,946 -0.18(-1.19%)
Aug 19, 2008 15.41 15.48 15.01 15.18 2,030,964 -0.34(-2.17%)
Aug 18, 2008 16.10 16.10 15.32 15.52 3,183,879 -0.54(-3.34%)
Aug 15, 2008 16.35 16.70 15.98 16.05 0 -0.22(-1.37%)
Aug 14, 2008 15.65 16.59 15.57 16.27 2,104,406 +0.55(+3.53%)
Aug 13, 2008 16.06 16.21 15.50 15.72 2,651,213 -0.28(-1.77%)
Aug 12, 2008 16.27 16.40 15.95 16.00 3,162,015 -0.37(-2.26%)
Aug 11, 2008 16.30 16.90 15.74 16.37 4,524,563 +0.02(+0.12%)
Aug 08, 2008 15.26 16.40 15.18 16.35 3,276,696 +1.17(+7.74%)
Aug 07, 2008 15.48 15.66 15.13 15.18 2,562,472 -0.44(-2.83%)
Aug 06, 2008 15.93 15.95 15.42 15.62 2,811,545 -0.37(-2.31%)
Aug 05, 2008 15.33 16.04 15.23 15.99 3,513,335 +0.86(+5.72%)
Aug 04, 2008 15.02 15.27 14.88 15.13 3,660,010 -0.05(-0.30%)
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.