Indicators

Borg Warner (NY: BWA )

34.32 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.31	26.08	25.29	25.79	4,427,436	+0.54(+2.12%)
Jul 28, 2016	25.70	25.99	24.83	25.25	4,520,374	-1.34(-5.03%)
Jul 27, 2016	26.40	26.98	26.28	26.59	5,164,507	+0.21(+0.80%)
Jul 26, 2016	25.94	26.45	25.81	26.38	2,484,174	+0.53(+2.04%)
Jul 25, 2016	25.71	25.90	25.61	25.85	1,789,277	+0.19(+0.73%)
Jul 22, 2016	25.76	25.80	25.29	25.67	1,848,460	-0.14(-0.54%)
Jul 21, 2016	25.34	25.84	25.27	25.81	2,371,976	+0.73(+2.91%)
Jul 20, 2016	24.76	25.17	24.59	25.07	1,451,355	+0.31(+1.26%)
Jul 19, 2016	24.70	24.90	24.57	24.76	1,477,403	-0.24(-0.96%)
Jul 18, 2016	24.71	25.18	24.55	25.00	2,295,665	+0.24(+0.97%)
Jul 15, 2016	24.58	25.00	24.26	24.76	3,190,928	+0.25(+1.01%)
Jul 14, 2016	24.72	24.92	24.41	24.51	2,432,387	+0.29(+1.19%)
Jul 13, 2016	24.48	24.48	23.89	24.23	2,326,229	-0.13(-0.54%)
Jul 12, 2016	24.51	25.02	24.19	24.36	3,400,398	+0.26(+1.06%)
Jul 11, 2016	23.96	24.61	23.96	24.10	2,704,266	+0.34(+1.44%)
Jul 08, 2016	23.08	23.96	22.87	23.76	4,173,386	+0.89(+3.91%)
Jul 07, 2016	22.43	23.14	22.40	22.87	2,021,186	+0.58(+2.58%)
Jul 06, 2016	21.84	22.42	21.48	22.29	4,677,257	+0.12(+0.56%)
Jul 05, 2016	23.10	23.23	22.12	22.17	2,928,997	-1.38(-5.84%)

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.