Indicators

Borg Warner (NY: BWA )

34.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.43	32.99	32.31	32.43	2,356,311	-0.11(-0.32%)
Jun 27, 2013	32.13	32.66	32.08	32.53	1,965,448	+0.71(+2.24%)
Jun 26, 2013	31.46	32.04	31.39	31.82	1,662,323	+0.57(+1.82%)
Jun 25, 2013	31.09	31.45	31.03	31.25	1,867,874	+0.44(+1.42%)
Jun 24, 2013	30.71	31.09	30.30	30.81	2,673,117	-0.52(-1.67%)
Jun 21, 2013	31.54	31.63	31.18	31.34	3,413,134	+0.05(+0.17%)
Jun 20, 2013	31.82	31.92	31.11	31.29	2,663,587	-1.00(-3.10%)
Jun 19, 2013	32.60	32.85	32.27	32.29	2,570,449	-0.35(-1.08%)
Jun 18, 2013	32.47	32.85	32.34	32.64	2,624,693	+0.16(+0.50%)
Jun 17, 2013	32.13	32.62	32.09	32.48	2,704,026	+0.66(+2.07%)
Jun 14, 2013	32.21	32.31	31.79	31.82	1,965,448	-0.44(-1.35%)
Jun 13, 2013	31.27	32.33	31.22	32.26	1,840,795	+0.91(+2.91%)
Jun 12, 2013	31.90	31.94	31.33	31.35	2,704,281	-0.12(-0.39%)
Jun 11, 2013	31.10	31.68	30.91	31.47	3,218,266	-0.09(-0.27%)
Jun 10, 2013	31.25	31.67	31.03	31.56	3,136,136	+0.46(+1.48%)
Jun 07, 2013	30.11	31.10	29.52	31.10	3,346,448	+0.91(+3.03%)
Jun 06, 2013	29.90	30.19	29.66	30.18	2,127,845	+0.28(+0.93%)
Jun 05, 2013	30.15	30.26	29.66	29.90	2,101,712	-0.35(-1.16%)
Jun 04, 2013	30.29	30.52	29.93	30.25	2,064,471	-0.06(-0.19%)

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.