Indicators

Borg Warner (NY: BWA )

34.61 -0.27 (-0.77%)

Official Closing 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 (%)
Jan 31, 2012	28.43	28.62	27.80	28.09	3,051,358	-0.24(-0.84%)
Jan 30, 2012	27.82	28.43	27.72	28.33	2,301,402	+0.20(+0.72%)
Jan 27, 2012	28.17	28.26	27.76	28.13	3,355,898	-0.25(-0.88%)
Jan 26, 2012	28.99	29.17	28.27	28.38	3,195,670	-0.43(-1.50%)
Jan 25, 2012	28.61	28.95	28.53	28.81	3,866,646	+0.20(+0.71%)
Jan 24, 2012	28.00	28.63	27.74	28.61	2,794,583	+0.31(+1.10%)
Jan 23, 2012	28.77	28.92	28.07	28.29	3,236,917	+0.11(+0.37%)
Jan 20, 2012	28.19	28.29	27.86	28.19	4,121,049	-0.16(-0.56%)
Jan 19, 2012	28.00	28.55	27.54	28.35	4,633,131	+0.17(+0.59%)
Jan 18, 2012	27.75	28.27	27.59	28.18	3,893,634	+0.49(+1.78%)
Jan 17, 2012	28.06	28.46	27.54	27.69	3,507,901	-0.06(-0.20%)
Jan 13, 2012	27.51	27.88	27.31	27.74	2,953,042	-0.10(-0.36%)
Jan 12, 2012	27.44	27.98	27.10	27.85	3,990,613	+0.54(+1.99%)
Jan 11, 2012	27.04	27.44	27.00	27.30	4,562,192	+0.11(+0.39%)
Jan 10, 2012	24.58	27.38	24.48	27.20	15,404,121	+2.97(+12.26%)
Jan 09, 2012	24.52	24.62	24.20	24.23	4,923,268	-0.29(-1.17%)
Jan 06, 2012	24.83	24.90	24.48	24.51	3,895,703	-0.37(-1.48%)
Jan 05, 2012	24.64	25.10	24.34	24.88	8,085,230	+0.03(+0.12%)

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.