Indicators

Borg Warner (NY: BWA )

34.61 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.22	46.42	45.74	46.11	2,149,665	-0.18(-0.38%)
May 28, 2015	46.40	46.55	45.88	46.28	1,603,053	-0.21(-0.46%)
May 27, 2015	46.28	46.57	46.20	46.50	903,702	+0.29(+0.63%)
May 26, 2015	46.44	46.58	46.03	46.21	1,194,370	-0.53(-1.13%)
May 22, 2015	46.98	46.74	46.74	46.74	667,657	-0.34(-0.73%)
May 21, 2015	46.38	47.19	46.38	47.08	1,038,700	+0.58(+1.25%)
May 20, 2015	46.86	46.97	46.30	46.50	1,177,206	-0.15(-0.33%)
May 19, 2015	47.20	47.37	46.52	46.65	1,405,725	-0.54(-1.13%)
May 18, 2015	47.15	47.37	47.01	47.19	1,585,987	-0.10(-0.21%)
May 15, 2015	47.12	47.31	46.89	47.29	945,934	+0.12(+0.26%)
May 14, 2015	47.04	47.23	46.86	47.16	1,225,706	+0.29(+0.62%)
May 13, 2015	46.72	47.00	46.40	46.87	1,380,015	+0.26(+0.56%)
May 12, 2015	46.38	46.83	46.10	46.61	1,537,503	+0.16(+0.35%)
May 11, 2015	46.94	47.25	46.43	46.45	1,502,336	-0.41(-0.88%)
May 08, 2015	46.66	47.04	46.62	46.87	1,383,670	+0.56(+1.21%)
May 07, 2015	46.33	46.64	46.24	46.31	1,336,998	-0.06(-0.13%)
May 06, 2015	46.47	46.62	46.07	46.37	2,103,936	+0.07(+0.15%)
May 05, 2015	46.29	47.16	46.08	46.30	2,495,552	+0.01(+0.02%)
May 04, 2015	45.52	46.32	45.52	46.29	3,497,166	+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.