Indicators

Borg Warner (NY: BWA )

34.92 +0.31 (+0.90%)

Streaming Delayed Price Updated: 12:38 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.22	46.42	45.73	46.10	2,149,958	-0.18(-0.38%)
May 28, 2015	46.39	46.54	45.87	46.28	1,603,271	-0.21(-0.46%)
May 27, 2015	46.27	46.56	46.19	46.49	903,825	+0.29(+0.63%)
May 26, 2015	46.43	46.57	46.03	46.20	1,194,533	-0.53(-1.13%)
May 22, 2015	46.97	46.73	46.73	46.73	667,748	-0.34(-0.73%)
May 21, 2015	46.38	47.18	46.38	47.07	1,038,842	+0.58(+1.25%)
May 20, 2015	46.85	46.97	46.29	46.49	1,177,367	-0.15(-0.33%)
May 19, 2015	47.20	47.36	46.52	46.65	1,405,917	-0.54(-1.13%)
May 18, 2015	47.14	47.37	47.01	47.18	1,586,204	-0.10(-0.21%)
May 15, 2015	47.11	47.30	46.88	47.28	946,063	+0.12(+0.26%)
May 14, 2015	47.04	47.23	46.85	47.16	1,225,873	+0.29(+0.62%)
May 13, 2015	46.71	47.00	46.39	46.87	1,380,203	+0.26(+0.56%)
May 12, 2015	46.38	46.82	46.09	46.61	1,537,713	+0.16(+0.35%)
May 11, 2015	46.94	47.24	46.42	46.45	1,502,541	-0.41(-0.88%)
May 08, 2015	46.65	47.04	46.62	46.86	1,383,859	+0.56(+1.21%)
May 07, 2015	46.32	46.64	46.23	46.30	1,337,181	-0.06(-0.13%)
May 06, 2015	46.46	46.62	46.06	46.36	2,104,223	+0.07(+0.15%)
May 05, 2015	46.29	47.16	46.07	46.29	2,495,892	+0.01(+0.02%)
May 04, 2015	45.51	46.31	45.51	46.29	3,497,643	+0.78(+1.71%)

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.