Indicators

Borg Warner (NY: BWA )

33.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.43	33.00	32.32	32.43	2,355,990	-0.11(-0.32%)
Jun 27, 2013	32.13	32.66	32.09	32.54	1,965,181	+0.71(+2.24%)
Jun 26, 2013	31.46	32.05	31.40	31.82	1,662,096	+0.57(+1.82%)
Jun 25, 2013	31.10	31.45	31.03	31.26	1,867,619	+0.44(+1.42%)
Jun 24, 2013	30.71	31.09	30.31	30.82	2,672,752	-0.52(-1.67%)
Jun 21, 2013	31.55	31.64	31.19	31.34	3,412,669	+0.05(+0.17%)
Jun 20, 2013	31.82	31.92	31.11	31.29	2,663,224	-1.00(-3.10%)
Jun 19, 2013	32.60	32.85	32.28	32.29	2,570,099	-0.35(-1.08%)
Jun 18, 2013	32.48	32.86	32.34	32.64	2,624,336	+0.16(+0.50%)
Jun 17, 2013	32.14	32.63	32.09	32.48	2,703,658	+0.66(+2.07%)
Jun 14, 2013	32.22	32.31	31.80	31.82	1,965,181	-0.44(-1.35%)
Jun 13, 2013	31.27	32.33	31.22	32.26	1,840,544	+0.91(+2.91%)
Jun 12, 2013	31.90	31.94	31.34	31.35	2,703,913	-0.12(-0.39%)
Jun 11, 2013	31.10	31.69	30.91	31.47	3,217,828	-0.09(-0.27%)
Jun 10, 2013	31.25	31.68	31.03	31.56	3,135,709	+0.46(+1.48%)
Jun 07, 2013	30.12	31.11	29.52	31.10	3,345,992	+0.91(+3.03%)
Jun 06, 2013	29.90	30.19	29.67	30.19	2,127,555	+0.28(+0.93%)
Jun 05, 2013	30.15	30.27	29.67	29.91	2,101,426	-0.35(-1.16%)
Jun 04, 2013	30.29	30.53	29.93	30.26	2,064,190	-0.06(-0.19%)

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.