Indicators

Borg Warner (NY: BWA )

34.89 -1.02 (-2.84%)

Streaming Delayed Price Updated: 3:40 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.66	49.75	49.25	49.54	1,264,106	-0.13(-0.26%)
Jun 27, 2014	49.34	49.97	49.06	49.67	1,070,183	+0.23(+0.46%)
Jun 26, 2014	49.08	49.53	48.31	49.44	2,092,860	+0.40(+0.82%)
Jun 25, 2014	48.19	49.10	48.04	49.04	1,521,288	+0.64(+1.32%)
Jun 24, 2014	49.02	49.28	48.33	48.40	1,311,618	-0.69(-1.41%)
Jun 23, 2014	49.19	49.35	49.00	49.09	1,464,891	-0.05(-0.09%)
Jun 20, 2014	49.44	49.83	49.06	49.14	2,198,163	-0.33(-0.66%)
Jun 19, 2014	49.52	49.58	49.27	49.47	1,214,555	+0.11(+0.22%)
Jun 18, 2014	49.51	49.56	48.73	49.36	1,606,025	-0.09(-0.18%)
Jun 17, 2014	49.41	49.89	49.22	49.45	930,472	-0.05(-0.11%)
Jun 16, 2014	49.36	49.91	49.09	49.50	1,217,888	+0.02(+0.03%)
Jun 13, 2014	48.97	49.63	48.81	49.49	1,109,151	+0.49(+1.01%)
Jun 12, 2014	50.08	50.08	48.82	49.00	2,007,524	-1.22(-2.44%)
Jun 11, 2014	49.88	50.30	49.78	50.22	1,038,698	+0.01(+0.02%)
Jun 10, 2014	49.88	50.41	49.78	50.21	1,359,427	-0.07(-0.14%)
Jun 06, 2014	49.70	50.45	49.56	50.28	2,774,645	+0.77(+1.55%)
Jun 05, 2014	49.26	49.68	49.06	49.51	2,257,432	+0.58(+1.18%)
Jun 04, 2014	48.24	49.06	47.85	48.93	1,598,359	+0.45(+0.92%)
Jun 03, 2014	48.01	48.64	47.93	48.49	1,411,519	+0.37(+0.77%)

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.