Indicators

Borg Warner (NY: BWA )

35.66 +0.11 (+0.31%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.62	30.46	29.28	29.97	6,431,371	+0.05(+0.15%)
Jul 28, 2011	27.60	30.74	27.60	29.93	10,610,982	+2.95(+10.94%)
Jul 27, 2011	27.79	27.91	26.92	26.98	4,113,674	-0.95(-3.41%)
Jul 26, 2011	28.37	28.38	27.83	27.93	1,489,375	-0.53(-1.88%)
Jul 25, 2011	28.35	28.77	28.24	28.46	1,506,645	-0.21(-0.72%)
Jul 22, 2011	28.78	28.99	28.65	28.67	1,339,250	-0.08(-0.28%)
Jul 21, 2011	28.70	28.87	28.24	28.75	1,724,271	+0.12(+0.41%)
Jul 20, 2011	28.75	28.78	28.28	28.63	2,821,950	-0.02(-0.07%)
Jul 19, 2011	28.53	28.80	28.29	28.65	1,896,801	+0.37(+1.32%)
Jul 18, 2011	28.69	28.70	27.66	28.28	4,769,570	-0.51(-1.78%)
Jul 15, 2011	29.14	29.28	28.48	28.79	4,054,584	-0.25(-0.87%)
Jul 14, 2011	29.69	30.10	28.91	29.04	3,325,949	-0.48(-1.62%)
Jul 13, 2011	29.91	29.97	29.43	29.52	3,413,259	-0.19(-0.65%)
Jul 12, 2011	29.51	29.94	29.40	29.71	3,142,735	-0.01(-0.04%)
Jul 11, 2011	29.77	29.84	29.37	29.72	2,850,197	-0.46(-1.53%)
Jul 08, 2011	29.91	30.28	29.80	30.19	2,815,070	-0.30(-0.98%)
Jul 07, 2011	30.55	30.86	30.43	30.48	2,445,314	+0.22(+0.72%)
Jul 06, 2011	30.34	30.45	30.03	30.27	3,202,205	-0.10(-0.32%)
Jul 05, 2011	30.45	30.63	30.14	30.36	3,951,738	-0.03(-0.10%)

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.