Borg Warner (NY: BWA )

35.69 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.63 14.68 14.32 14.54 1,341,000 -0.12(-0.82%)
Jul 28, 2005 14.56 14.71 14.45 14.66 1,319,800 +0.09(+0.65%)
Jul 27, 2005 14.54 14.60 14.44 14.57 862,800 -0.03(-0.22%)
Jul 26, 2005 14.35 14.65 14.35 14.60 729,600 +0.01(+0.09%)
Jul 25, 2005 14.53 14.69 14.53 14.59 1,058,800 -0.25(-1.68%)
Jul 22, 2005 14.76 14.91 14.76 14.84 1,159,800 +0.11(+0.73%)
Jul 21, 2005 14.89 14.89 14.68 14.73 963,800 -0.16(-1.07%)
Jul 20, 2005 14.66 14.94 14.55 14.89 893,600 +0.01(+0.08%)
Jul 19, 2005 14.52 14.92 14.51 14.88 797,600 +0.42(+2.92%)
Jul 18, 2005 14.38 14.51 14.33 14.46 293,400 +0.07(+0.52%)
Jul 15, 2005 14.37 14.43 14.28 14.38 394,400 -0.04(-0.31%)
Jul 14, 2005 14.30 14.45 14.27 14.43 660,800 +0.15(+1.07%)
Jul 13, 2005 14.30 14.37 14.19 14.27 574,600 -0.08(-0.59%)
Jul 12, 2005 14.38 14.40 14.29 14.36 543,800 -0.07(-0.52%)
Jul 11, 2005 14.38 14.52 14.34 14.43 549,400 +0.09(+0.61%)
Jul 08, 2005 14.31 14.37 14.22 14.35 706,200 +0.09(+0.61%)
Jul 07, 2005 14.11 14.29 14.03 14.26 681,800 +0.12(+0.83%)
Jul 06, 2005 14.01 14.32 14.01 14.14 2,015,400 +0.45(+3.31%)
Jul 05, 2005 13.45 13.74 13.39 13.69 1,405,800 +0.20(+1.45%)
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.