Indicators

Borg Warner (NY: BWA )

37.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.29	29.43	28.90	29.20	1,947,197	-0.17(-0.59%)
Mar 27, 2013	28.99	29.44	28.81	29.37	1,895,445	+0.16(+0.54%)
Mar 26, 2013	28.87	29.22	28.64	29.21	1,913,154	+0.51(+1.79%)
Mar 25, 2013	29.11	29.14	28.44	28.70	2,824,139	-0.15(-0.52%)
Mar 22, 2013	29.26	29.29	28.69	28.85	1,641,515	-0.27(-0.92%)
Mar 21, 2013	29.30	29.48	28.94	29.12	3,302,201	-0.49(-1.67%)
Mar 20, 2013	29.61	29.86	29.52	29.62	2,186,580	+0.17(+0.58%)
Mar 19, 2013	29.73	29.96	29.17	29.45	2,966,656	-0.22(-0.75%)
Mar 18, 2013	29.65	29.82	29.08	29.67	2,716,490	-0.45(-1.48%)
Mar 15, 2013	30.24	30.24	29.93	30.11	2,833,690	-0.06(-0.21%)
Mar 14, 2013	29.95	30.23	29.82	30.18	2,910,985	+0.30(+1.01%)
Mar 13, 2013	29.89	29.99	29.71	29.88	1,849,443	-0.06(-0.19%)
Mar 12, 2013	30.02	30.16	29.76	29.93	2,265,785	-0.07(-0.24%)
Mar 11, 2013	29.88	30.16	29.77	30.00	2,588,164	-0.01(-0.04%)
Mar 08, 2013	29.43	30.05	29.32	30.02	2,565,219	+0.75(+2.57%)
Mar 07, 2013	29.19	29.55	29.09	29.26	2,738,172	+0.12(+0.43%)
Mar 06, 2013	28.58	29.27	28.54	29.14	3,183,431	+0.63(+2.20%)
Mar 05, 2013	28.35	28.56	28.28	28.51	3,390,483	+0.33(+1.17%)
Mar 04, 2013	28.24	28.36	27.93	28.18	1,631,010	-0.16(-0.56%)

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.