Indicators

Borg Warner (NY: BWA )

33.58 -0.66 (-1.93%)

Streaming Delayed Price Updated: 9:59 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.67	43.69	43.10	43.17	1,169,267	-0.30(-0.68%)
Nov 26, 2014	43.49	43.47	43.47	43.47	1,881,164	-0.08(-0.18%)
Nov 25, 2014	44.35	44.57	43.52	43.55	1,822,714	-0.72(-1.63%)
Nov 24, 2014	44.51	44.85	43.89	44.27	1,442,071	-0.07(-0.15%)
Nov 21, 2014	44.38	44.74	44.26	44.34	2,509,967	+0.41(+0.94%)
Nov 20, 2014	43.13	44.18	43.01	43.93	2,062,666	+0.45(+1.03%)
Nov 19, 2014	43.55	43.57	42.98	43.48	2,860,439	-0.11(-0.26%)
Nov 18, 2014	42.85	43.87	42.85	43.59	3,126,291	+0.97(+2.27%)
Nov 17, 2014	42.00	42.88	41.88	42.62	2,373,177	+0.60(+1.43%)
Nov 14, 2014	42.07	42.12	41.67	42.02	4,037,049	-0.09(-0.22%)
Nov 13, 2014	42.23	42.41	42.02	42.11	3,922,933	+0.04(+0.09%)
Nov 12, 2014	42.03	42.33	41.94	42.08	4,657,820	-0.19(-0.45%)
Nov 11, 2014	42.77	43.10	42.18	42.27	4,168,338	-0.57(-1.33%)
Nov 10, 2014	43.72	43.72	42.47	42.84	4,462,571	-1.09(-2.48%)
Nov 07, 2014	44.69	44.84	43.68	43.93	2,179,477	-0.81(-1.82%)
Nov 06, 2014	43.71	44.77	43.67	44.74	2,543,939	+1.09(+2.49%)
Nov 05, 2014	42.85	43.68	42.66	43.65	2,307,095	+1.23(+2.89%)
Nov 04, 2014	43.17	43.41	42.09	42.43	1,996,478	-1.04(-2.38%)

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.