Indicators

Borg Warner (NY: BWA )

33.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	41.41	41.83	41.12	41.35	3,220,579	-0.53(-1.26%)
Jan 29, 2015	41.02	42.03	40.82	41.88	2,031,640	+1.06(+2.59%)
Jan 28, 2015	42.09	42.26	40.70	40.83	2,132,024	-1.19(-2.84%)
Jan 27, 2015	41.47	42.26	41.28	42.02	2,002,605	+0.04(+0.09%)
Jan 26, 2015	41.79	42.09	41.71	41.98	1,473,427	+0.04(+0.09%)
Jan 23, 2015	42.04	42.34	41.64	41.94	2,888,697	-0.26(-0.62%)
Jan 22, 2015	41.37	42.33	40.99	42.20	3,200,565	+1.23(+2.99%)
Jan 21, 2015	40.29	41.35	40.06	40.98	4,277,943	+0.58(+1.44%)
Jan 20, 2015	39.16	40.41	38.83	40.40	5,912,714	+1.50(+3.86%)
Jan 16, 2015	38.40	38.93	38.18	38.90	2,282,928	+0.26(+0.67%)
Jan 15, 2015	39.61	39.91	38.61	38.64	3,240,603	-0.97(-2.46%)
Jan 14, 2015	38.73	39.75	37.06	39.61	8,216,932	+0.22(+0.56%)
Jan 13, 2015	40.14	40.65	38.77	39.39	3,021,533	-0.52(-1.30%)
Jan 12, 2015	40.83	40.89	39.71	39.91	2,307,095	-1.07(-2.62%)
Jan 09, 2015	42.15	42.34	40.86	40.98	2,182,935	-1.09(-2.60%)
Jan 08, 2015	41.78	42.20	41.50	42.07	2,479,667	+0.70(+1.70%)
Jan 07, 2015	40.63	41.38	40.57	41.37	1,698,313	+0.95(+2.35%)
Jan 06, 2015	40.86	40.98	39.78	40.42	2,768,180	-0.28(-0.70%)
Jan 05, 2015	41.73	41.76	40.29	40.70	3,433,890	-1.21(-2.89%)

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.