Indicators

Borg Warner (NY: BWA )

32.22 +0.36 (+1.11%)

Streaming Delayed Price Updated: 11:02 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.37	46.57	45.88	46.25	2,143,034	-0.18(-0.38%)
May 28, 2015	46.54	46.69	46.02	46.43	1,598,108	-0.22(-0.46%)
May 27, 2015	46.42	46.71	46.34	46.64	900,914	+0.29(+0.63%)
May 26, 2015	46.58	46.72	46.17	46.35	1,190,686	-0.53(-1.13%)
May 22, 2015	47.13	46.88	46.88	46.88	665,598	-0.35(-0.73%)
May 21, 2015	46.53	47.33	46.53	47.23	1,035,496	+0.58(+1.25%)
May 20, 2015	47.00	47.12	46.44	46.64	1,173,575	-0.15(-0.33%)
May 19, 2015	47.35	47.52	46.67	46.80	1,401,389	-0.54(-1.13%)
May 18, 2015	47.30	47.52	47.16	47.33	1,581,095	-0.10(-0.21%)
May 15, 2015	47.26	47.45	47.03	47.43	943,016	+0.12(+0.26%)
May 14, 2015	47.19	47.38	47.00	47.31	1,221,925	+0.29(+0.62%)
May 13, 2015	46.87	47.15	46.54	47.02	1,375,758	+0.26(+0.56%)
May 12, 2015	46.53	46.97	46.24	46.76	1,532,761	+0.16(+0.35%)
May 11, 2015	47.09	47.39	46.57	46.60	1,497,702	-0.41(-0.88%)
May 08, 2015	46.80	47.19	46.77	47.01	1,379,402	+0.56(+1.21%)
May 07, 2015	46.47	46.79	46.38	46.45	1,332,874	-0.06(-0.13%)
May 06, 2015	46.61	46.77	46.21	46.51	2,097,446	+0.07(+0.15%)
May 05, 2015	46.44	47.31	46.22	46.44	2,487,854	+0.01(+0.02%)
May 04, 2015	45.66	46.46	45.66	46.44	3,486,379	+0.78(+1.71%)

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.