Indicators

Borg Warner (NY: BWA )

33.93 -0.39 (-1.14%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.20	29.34	28.81	29.11	1,953,222	-0.17(-0.59%)
Mar 27, 2013	28.90	29.35	28.72	29.28	1,901,310	+0.16(+0.54%)
Mar 26, 2013	28.78	29.13	28.55	29.12	1,919,074	+0.51(+1.79%)
Mar 25, 2013	29.02	29.05	28.36	28.61	2,832,877	-0.15(-0.52%)
Mar 22, 2013	29.17	29.20	28.61	28.76	1,646,594	-0.27(-0.92%)
Mar 21, 2013	29.21	29.39	28.85	29.03	3,312,419	-0.49(-1.67%)
Mar 20, 2013	29.52	29.77	29.43	29.52	2,193,346	+0.17(+0.58%)
Mar 19, 2013	29.64	29.87	29.08	29.35	2,975,836	-0.22(-0.75%)
Mar 18, 2013	29.56	29.73	28.99	29.58	2,724,896	-0.44(-1.48%)
Mar 15, 2013	30.15	30.15	29.84	30.02	2,842,458	-0.06(-0.21%)
Mar 14, 2013	29.86	30.13	29.73	30.08	2,919,992	+0.30(+1.01%)
Mar 13, 2013	29.80	29.90	29.62	29.78	1,855,166	-0.06(-0.19%)
Mar 12, 2013	29.92	30.07	29.67	29.84	2,272,796	-0.07(-0.24%)
Mar 11, 2013	29.79	30.07	29.68	29.91	2,596,172	-0.01(-0.04%)
Mar 08, 2013	29.34	29.96	29.23	29.92	2,573,156	+0.75(+2.57%)
Mar 07, 2013	29.10	29.46	29.00	29.17	2,746,644	+0.12(+0.43%)
Mar 06, 2013	28.49	29.18	28.45	29.05	3,193,282	+0.62(+2.20%)
Mar 05, 2013	28.27	28.47	28.20	28.42	3,400,974	+0.33(+1.17%)
Mar 04, 2013	28.15	28.27	27.84	28.10	1,636,057	-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.