Indicators

Borg Warner (NY: BWA )

32.90 -0.23 (-0.69%)

Streaming Delayed Price Updated: 10:43 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.67	40.67	40.67	0	-0.80(-1.94%)
Dec 28, 2017	41.13	41.48	40.95	41.47	820,862	+0.42(+1.03%)
Dec 27, 2017	40.96	41.14	40.87	41.05	768,827	+0.06(+0.16%)
Dec 26, 2017	41.10	41.26	40.86	40.99	527,824	-0.18(-0.43%)
Dec 22, 2017	41.47	41.57	40.95	41.16	941,222	-0.23(-0.56%)
Dec 21, 2017	42.45	42.52	41.30	41.39	1,614,185	-0.84(-2.00%)
Dec 20, 2017	41.88	42.35	41.71	42.24	2,087,229	+0.68(+1.65%)
Dec 19, 2017	41.54	41.65	41.34	41.55	3,603,721	+0.01(+0.02%)
Dec 18, 2017	41.60	42.00	41.39	41.54	1,722,877	+0.53(+1.28%)
Dec 15, 2017	41.15	41.34	40.79	41.02	3,180,782	-0.01(-0.02%)
Dec 14, 2017	41.62	41.85	41.02	41.03	1,967,839	-0.62(-1.49%)
Dec 13, 2017	42.61	42.70	41.63	41.65	1,517,974	-0.84(-1.99%)
Dec 12, 2017	42.49	42.78	42.33	42.49	1,718,965	-0.14(-0.34%)
Dec 11, 2017	42.86	42.90	42.34	42.63	1,749,106	-0.16(-0.37%)
Dec 08, 2017	42.92	42.92	42.39	42.79	1,311,806	+0.06(+0.15%)
Dec 07, 2017	42.39	42.74	42.18	42.73	1,188,604	+0.50(+1.19%)
Dec 06, 2017	43.02	43.25	42.11	42.23	2,162,649	-1.06(-2.45%)
Dec 05, 2017	43.32	43.36	42.71	43.29	2,380,737	+0.11(+0.26%)
Dec 04, 2017	44.08	44.31	43.14	43.17	1,713,397	-0.61(-1.40%)

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.