Indicators

Borg Warner (NY: BWA )

36.94 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.31	33.37	32.99	33.33	2,658,757	+0.11(+0.33%)
Apr 27, 2017	33.47	33.70	31.86	33.22	3,453,321	+0.85(+2.63%)
Apr 26, 2017	32.24	32.74	32.10	32.37	2,398,353	+0.17(+0.54%)
Apr 25, 2017	32.03	32.38	31.86	32.19	1,765,287	+0.31(+0.96%)
Apr 24, 2017	31.70	31.96	31.52	31.89	1,949,346	+0.74(+2.38%)
Apr 21, 2017	31.53	31.65	31.04	31.15	2,158,610	-0.47(-1.47%)
Apr 20, 2017	31.53	32.05	31.52	31.61	2,976,361	+0.35(+1.14%)
Apr 19, 2017	30.88	31.53	30.85	31.26	2,753,842	+0.63(+2.06%)
Apr 18, 2017	30.27	30.77	30.27	30.63	2,062,778	+0.09(+0.28%)
Apr 17, 2017	30.10	30.56	29.99	30.54	1,534,295	+0.58(+1.92%)
Apr 13, 2017	30.26	30.68	29.96	29.96	1,914,986	-0.46(-1.50%)
Apr 12, 2017	30.13	30.54	30.02	30.42	3,532,935	+0.27(+0.89%)
Apr 11, 2017	29.92	30.18	29.67	30.15	3,414,613	+0.20(+0.66%)
Apr 10, 2017	29.97	30.14	29.72	29.96	2,257,645	-0.02(-0.08%)
Apr 07, 2017	29.80	30.13	29.59	29.98	2,399,212	+0.03(+0.11%)
Apr 06, 2017	30.07	30.23	29.69	29.95	3,811,601	-0.15(-0.50%)
Apr 05, 2017	30.75	30.82	30.07	30.10	4,096,845	-0.40(-1.32%)
Apr 04, 2017	31.61	31.68	30.38	30.50	5,211,404	-1.30(-4.09%)

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.