Skip to main content

Borg Warner (NY: BWA )

32.82 -0.08 (-0.24%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.19 26.40 25.25 25.44 9,231,691 -0.71(-2.72%)
May 23, 2011 26.55 26.70 25.74 26.15 7,562,237 -0.96(-3.53%)
May 20, 2011 27.22 27.36 26.80 27.11 2,912,137 -0.18(-0.65%)
May 19, 2011 27.36 27.48 26.98 27.28 3,517,960 +0.08(+0.31%)
May 18, 2011 27.06 27.23 26.90 27.20 6,706,245 +0.11(+0.40%)
May 17, 2011 27.96 27.96 26.96 27.09 5,137,845 -0.99(-3.54%)
May 16, 2011 28.11 28.70 28.02 28.09 1,985,832 -0.25(-0.87%)
May 13, 2011 29.27 29.33 28.21 28.33 2,044,548 -0.86(-2.96%)
May 12, 2011 29.47 29.52 28.86 29.19 2,134,395 -0.41(-1.37%)
May 11, 2011 29.70 30.00 29.43 29.60 2,219,008 -0.22(-0.73%)
May 10, 2011 29.74 29.97 29.65 29.82 2,196,626 +0.25(+0.84%)
May 09, 2011 29.20 29.85 29.18 29.57 2,178,167 +0.30(+1.02%)
May 06, 2011 29.14 29.42 28.91 29.27 3,193,991 +0.70(+2.44%)
May 05, 2011 28.28 29.10 28.13 28.57 2,585,175 +0.05(+0.16%)
May 04, 2011 28.78 29.01 28.22 28.53 2,367,922 -0.20(-0.69%)
May 03, 2011 29.25 29.25 28.48 28.73 4,908,372 -0.72(-2.44%)
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.