Indicators

Borg Warner (NY: BWA )

34.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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	2,881,497	-0.28(-1.09%)
Feb 26, 2016	25.46	25.87	25.24	25.58	2,436,172	+0.44(+1.76%)
Feb 25, 2016	25.11	25.52	24.49	25.14	2,133,135	+0.15(+0.59%)
Feb 24, 2016	24.48	25.05	24.03	24.99	2,683,333	+0.22(+0.90%)
Feb 23, 2016	25.24	25.67	24.57	24.77	2,731,235	-0.58(-2.28%)
Feb 22, 2016	25.41	25.73	25.06	25.34	2,380,811	+0.44(+1.76%)
Feb 19, 2016	25.03	25.11	24.37	24.90	2,708,752	-0.26(-1.04%)
Feb 18, 2016	26.05	26.09	25.10	25.17	3,959,299	-0.73(-2.83%)
Feb 17, 2016	25.35	26.62	25.35	25.90	4,010,891	+0.92(+3.67%)
Feb 16, 2016	24.83	25.03	24.35	24.98	3,682,423	+0.51(+2.08%)
Feb 12, 2016	23.62	24.47	24.47	24.47	4,605,340	+1.20(+5.13%)
Feb 11, 2016	22.37	23.90	22.07	23.28	5,974,979	-0.12(-0.53%)
Feb 10, 2016	22.95	23.57	22.71	23.40	6,013,557	+0.57(+2.50%)
Feb 09, 2016	22.11	23.12	22.08	22.83	4,952,411	+0.45(+2.00%)
Feb 08, 2016	22.36	22.58	21.89	22.38	3,019,760	-0.32(-1.43%)
Feb 05, 2016	22.91	23.29	22.62	22.71	3,861,019	-0.22(-0.94%)
Feb 04, 2016	21.87	22.94	21.61	22.92	3,715,622	+0.99(+4.50%)
Feb 03, 2016	22.35	22.47	21.34	21.94	3,082,999	-0.22(-0.97%)
Feb 02, 2016	22.71	22.78	21.97	22.15	3,009,628	-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.