Skip to main content

Borg Warner (NY: BWA )

34.09 +1.36 (+4.16%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.15 32.89 31.99 32.45 3,896,089 +0.91(+2.89%)
Sep 29, 2015 31.21 31.58 30.75 31.54 4,911,887 +0.47(+1.51%)
Sep 28, 2015 30.93 31.19 30.65 31.07 5,088,272 -0.14(-0.45%)
Sep 25, 2015 30.72 31.26 30.57 31.21 4,961,786 +0.87(+2.85%)
Sep 24, 2015 29.77 30.48 29.13 30.34 5,746,355 -0.07(-0.23%)
Sep 23, 2015 30.72 30.99 30.12 30.41 4,941,792 -0.30(-0.99%)
Sep 22, 2015 32.11 32.29 30.39 30.72 10,856,644 -2.53(-7.60%)
Sep 21, 2015 32.56 33.40 31.91 33.25 6,573,837 -0.27(-0.79%)
Sep 18, 2015 34.17 34.20 33.41 33.51 3,401,571 -1.13(-3.27%)
Sep 17, 2015 34.69 35.33 34.51 34.64 2,199,359 -0.18(-0.52%)
Sep 16, 2015 33.99 34.90 33.92 34.82 2,049,632 +0.88(+2.60%)
Sep 15, 2015 33.72 34.05 33.56 33.94 1,363,919 +0.31(+0.93%)
Sep 14, 2015 33.68 33.80 33.37 33.63 1,631,727 -0.05(-0.16%)
Sep 11, 2015 33.64 33.75 33.12 33.68 2,499,471 -0.44(-1.30%)
Sep 10, 2015 34.17 34.26 33.79 34.13 2,631,108 -0.19(-0.55%)
Sep 09, 2015 34.72 35.24 34.21 34.31 4,219,417 +0.04(+0.11%)
Sep 08, 2015 33.91 34.33 33.78 34.27 2,488,658 +1.07(+3.22%)
Sep 04, 2015 32.86 33.21 33.21 33.21 3,156,167 -0.31(-0.93%)
Sep 03, 2015 33.49 34.07 33.20 33.52 2,179,765 +0.03(+0.09%)
Sep 02, 2015 33.51 33.79 33.08 33.49 2,617,028 +0.35(+1.06%)
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.