Indicators

Borg Warner (NY: BWA )

33.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.65	49.74	49.24	49.54	1,264,278	-0.13(-0.26%)
Jun 27, 2014	49.34	49.96	49.06	49.66	1,070,328	+0.23(+0.46%)
Jun 26, 2014	49.07	49.53	48.30	49.44	2,093,145	+0.40(+0.82%)
Jun 25, 2014	48.18	49.09	48.03	49.03	1,521,495	+0.64(+1.32%)
Jun 24, 2014	49.01	49.28	48.33	48.40	1,311,797	-0.69(-1.41%)
Jun 23, 2014	49.18	49.35	49.00	49.09	1,465,091	-0.05(-0.09%)
Jun 20, 2014	49.44	49.82	49.05	49.13	2,198,462	-0.33(-0.66%)
Jun 19, 2014	49.51	49.57	49.26	49.46	1,214,721	+0.11(+0.22%)
Jun 18, 2014	49.51	49.55	48.72	49.35	1,606,244	-0.09(-0.18%)
Jun 17, 2014	49.40	49.89	49.21	49.44	930,599	-0.05(-0.11%)
Jun 16, 2014	49.35	49.90	49.08	49.50	1,218,054	+0.02(+0.03%)
Jun 13, 2014	48.97	49.62	48.80	49.48	1,109,302	+0.49(+1.01%)
Jun 12, 2014	50.08	50.08	48.81	48.99	2,007,797	-1.22(-2.44%)
Jun 11, 2014	49.88	50.30	49.77	50.21	1,038,840	+0.01(+0.02%)
Jun 10, 2014	49.87	50.40	49.77	50.20	1,359,612	-0.07(-0.14%)
Jun 06, 2014	49.70	50.44	49.55	50.27	2,775,023	+0.77(+1.55%)
Jun 05, 2014	49.25	49.67	49.06	49.51	2,257,739	+0.58(+1.18%)
Jun 04, 2014	48.23	49.06	47.84	48.93	1,598,577	+0.45(+0.92%)
Jun 03, 2014	48.00	48.63	47.92	48.48	1,411,711	+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.