Indicators

Borg Warner (NY: BWA )

34.27 +0.55 (+1.63%)

Streaming Delayed Price Updated: 10:11 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.60	26.12	25.17	25.30	2,881,105	-0.28(-1.09%)
Feb 26, 2016	25.46	25.87	25.25	25.58	2,435,840	+0.44(+1.76%)
Feb 25, 2016	25.12	25.52	24.49	25.14	2,132,845	+0.15(+0.59%)
Feb 24, 2016	24.48	25.05	24.03	24.99	2,682,967	+0.22(+0.90%)
Feb 23, 2016	25.24	25.67	24.57	24.77	2,730,864	-0.58(-2.28%)
Feb 22, 2016	25.42	25.73	25.06	25.35	2,380,487	+0.44(+1.76%)
Feb 19, 2016	25.03	25.12	24.38	24.91	2,708,383	-0.26(-1.04%)
Feb 18, 2016	26.06	26.10	25.10	25.17	3,958,761	-0.73(-2.83%)
Feb 17, 2016	25.36	26.62	25.36	25.90	4,010,345	+0.92(+3.67%)
Feb 16, 2016	24.83	25.03	24.35	24.99	3,681,921	+0.51(+2.08%)
Feb 12, 2016	23.62	24.48	24.48	24.48	4,604,714	+1.20(+5.13%)
Feb 11, 2016	22.37	23.91	22.08	23.28	5,974,166	-0.12(-0.53%)
Feb 10, 2016	22.96	23.58	22.72	23.40	6,012,739	+0.57(+2.50%)
Feb 09, 2016	22.11	23.12	22.09	22.83	4,951,737	+0.45(+2.00%)
Feb 08, 2016	22.36	22.58	21.89	22.39	3,019,349	-0.32(-1.43%)
Feb 05, 2016	22.91	23.30	22.63	22.71	3,860,494	-0.22(-0.94%)
Feb 04, 2016	21.87	22.95	21.62	22.93	3,715,116	+0.99(+4.50%)
Feb 03, 2016	22.36	22.47	21.35	21.94	3,082,580	-0.22(-0.97%)
Feb 02, 2016	22.71	22.78	21.98	22.16	3,009,219	-0.80(-3.49%)

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.