Skip to main content

Borg Warner (NY: BWA )

34.19 +1.46 (+4.45%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 47.32 47.65 46.91 47.37 1,702,491 +0.05(+0.10%)
Feb 27, 2014 46.86 47.36 46.70 47.32 1,310,846 +0.40(+0.85%)
Feb 26, 2014 47.09 47.39 46.71 46.92 1,260,306 -0.11(-0.23%)
Feb 25, 2014 47.31 47.49 46.88 47.03 1,287,277 -0.22(-0.47%)
Feb 24, 2014 47.43 47.55 47.14 47.25 1,582,753 +0.11(+0.23%)
Feb 21, 2014 46.57 47.44 46.37 47.14 2,175,100 +0.57(+1.22%)
Feb 20, 2014 45.65 46.70 45.49 46.57 2,666,168 +0.89(+1.94%)
Feb 19, 2014 44.69 46.06 44.66 45.69 2,661,016 +0.90(+2.01%)
Feb 18, 2014 44.79 45.08 44.55 44.79 2,369,656 +0.11(+0.24%)
Feb 14, 2014 44.31 44.68 44.68 44.68 2,907,243 +0.79(+1.81%)
Feb 13, 2014 42.47 44.13 42.23 43.88 2,153,970 +1.15(+2.69%)
Feb 12, 2014 42.22 42.82 42.19 42.73 2,290,983 +0.59(+1.41%)
Feb 11, 2014 41.71 42.15 41.55 42.14 2,391,468 +0.59(+1.43%)
Feb 10, 2014 41.62 41.65 41.17 41.55 2,276,327 -0.01(-0.02%)
Feb 07, 2014 41.45 41.89 41.24 41.56 2,238,371 +0.36(+0.88%)
Feb 06, 2014 40.46 41.35 40.40 41.19 1,418,296 +0.77(+1.91%)
Feb 05, 2014 39.99 40.52 39.59 40.42 1,744,121 +0.20(+0.50%)
Feb 04, 2014 39.82 40.25 39.18 40.22 2,173,026 +0.66(+1.68%)
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.