Skip to main content

Borg Warner (NY: BWA )

34.90 +0.20 (+0.56%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.185 8.400 8.153 8.160 2,226,972 -0.03(-0.31%)
Jul 30, 2007 8.014 8.235 7.896 8.185 2,757,758 +0.19(+2.38%)
Jul 27, 2007 8.136 8.158 7.745 7.995 6,249,719 -0.14(-1.74%)
Jul 26, 2007 8.306 8.423 7.969 8.136 4,873,488 -0.24(-2.91%)
Jul 25, 2007 8.492 8.579 8.317 8.380 2,731,802 -0.08(-0.90%)
Jul 24, 2007 8.484 8.527 8.313 8.456 2,368,939 -0.11(-1.32%)
Jul 23, 2007 8.627 8.659 8.550 8.570 1,578,586 -0.04(-0.44%)
Jul 20, 2007 8.707 8.720 8.511 8.607 1,851,395 -0.12(-1.42%)
Jul 19, 2007 8.787 8.848 8.663 8.731 1,890,066 -0.04(-0.47%)
Jul 18, 2007 8.739 8.855 8.679 8.772 1,093,886 -0.01(-0.09%)
Jul 17, 2007 8.896 8.954 8.775 8.780 1,717,904 -0.12(-1.31%)
Jul 16, 2007 8.686 9.076 8.683 8.896 2,478,592 +0.17(+1.94%)
Jul 13, 2007 8.664 8.765 8.637 8.727 1,216,783 +0.01(+0.12%)
Jul 12, 2007 8.589 8.726 8.452 8.717 1,543,094 +0.18(+2.09%)
Jul 11, 2007 8.451 8.547 8.440 8.538 1,482,176 +0.04(+0.51%)
Jul 10, 2007 8.501 8.535 8.447 8.495 2,007,135 -0.03(-0.37%)
Jul 09, 2007 8.399 8.536 8.379 8.526 1,697,245 +0.16(+1.88%)
Jul 06, 2007 8.295 8.377 8.261 8.368 809,422 +0.06(+0.74%)
Jul 05, 2007 8.313 8.323 8.246 8.307 1,495,949 -0.01(-0.07%)
Jul 03, 2007 8.316 8.380 8.285 8.313 851,801 +0.02(+0.24%)
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.