Indicators

Borg Warner (NY: BWA )

35.84 +0.29 (+0.82%)

Streaming Delayed Price Updated: 2:34 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	46.98	47.24	46.65	47.01	1,779,311	-0.07(-0.15%)
Feb 26, 2015	47.16	47.26	46.85	47.08	1,816,500	-0.08(-0.18%)
Feb 25, 2015	46.74	47.26	46.58	47.16	1,720,379	+0.56(+1.20%)
Feb 24, 2015	46.76	46.86	46.51	46.61	1,333,716	-0.12(-0.26%)
Feb 23, 2015	46.56	46.91	46.42	46.73	1,382,479	-0.06(-0.13%)
Feb 20, 2015	46.24	46.84	45.65	46.79	1,560,243	+0.54(+1.17%)
Feb 19, 2015	45.85	46.29	45.54	46.25	1,577,640	+0.22(+0.48%)
Feb 18, 2015	46.03	46.12	45.56	46.03	1,927,531	-0.20(-0.43%)
Feb 17, 2015	46.07	46.34	45.91	46.23	2,375,757	+0.30(+0.65%)
Feb 13, 2015	46.19	45.93	45.93	45.93	3,205,538	-0.92(-1.97%)
Feb 12, 2015	45.23	46.90	44.94	46.85	3,588,180	+2.56(+5.79%)
Feb 11, 2015	44.16	44.39	43.91	44.29	2,011,267	+0.09(+0.21%)
Feb 10, 2015	44.11	44.30	43.58	44.20	1,643,681	+0.69(+1.58%)
Feb 09, 2015	44.33	44.48	43.40	43.51	2,819,923	-1.19(-2.66%)
Feb 06, 2015	44.70	45.20	44.42	44.70	3,020,185	+0.19(+0.43%)
Feb 05, 2015	43.91	44.65	43.81	44.51	2,175,795	+0.66(+1.51%)
Feb 04, 2015	43.52	44.15	43.20	43.84	2,589,043	+0.31(+0.72%)
Feb 03, 2015	42.81	43.71	42.75	43.53	2,427,358	+1.14(+2.70%)

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.