Indicators

Borg Warner (NY: BWA )

33.18 +0.36 (+1.10%)

Streaming Delayed Price Updated: 1:53 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.38	26.16	25.37	25.87	4,414,380	+0.54(+2.12%)
Jul 28, 2016	25.78	26.07	24.90	25.33	4,507,044	-1.34(-5.03%)
Jul 27, 2016	26.48	27.06	26.36	26.67	5,149,277	+0.21(+0.80%)
Jul 26, 2016	26.01	26.53	25.89	26.46	2,476,849	+0.53(+2.04%)
Jul 25, 2016	25.79	25.98	25.69	25.93	1,784,001	+0.19(+0.73%)
Jul 22, 2016	25.83	25.87	25.36	25.74	1,843,010	-0.14(-0.54%)
Jul 21, 2016	25.41	25.91	25.34	25.88	2,364,982	+0.73(+2.91%)
Jul 20, 2016	24.84	25.24	24.67	25.15	1,447,075	+0.31(+1.26%)
Jul 19, 2016	24.77	24.98	24.64	24.84	1,473,046	-0.24(-0.96%)
Jul 18, 2016	24.78	25.25	24.63	25.08	2,288,895	+0.24(+0.97%)
Jul 15, 2016	24.66	25.07	24.33	24.84	3,181,519	+0.25(+1.01%)
Jul 14, 2016	24.80	24.99	24.49	24.59	2,425,214	+0.29(+1.19%)
Jul 13, 2016	24.55	24.55	23.96	24.30	2,319,369	-0.13(-0.54%)
Jul 12, 2016	24.59	25.09	24.26	24.43	3,390,371	+0.26(+1.06%)
Jul 11, 2016	24.03	24.68	24.03	24.17	2,696,292	+0.34(+1.44%)
Jul 08, 2016	23.15	24.03	22.93	23.83	4,161,079	+0.90(+3.91%)
Jul 07, 2016	22.50	23.21	22.47	22.93	2,015,226	+0.58(+2.58%)
Jul 06, 2016	21.91	22.48	21.54	22.36	4,663,464	+0.12(+0.56%)
Jul 05, 2016	23.17	23.30	22.19	22.23	2,920,360	-1.38(-5.84%)

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.