Indicators

Borg Warner (NY: BWA )

32.36 -1.35 (-4.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.89	24.88	23.61	24.78	6,592,590	+0.79(+3.31%)
Oct 26, 2012	24.23	23.98	23.98	23.98	5,872,921	-0.36(-1.47%)
Oct 25, 2012	24.39	24.57	24.03	24.34	2,588,651	+0.25(+1.03%)
Oct 24, 2012	24.42	24.50	23.96	24.09	3,455,035	-0.18(-0.73%)
Oct 23, 2012	23.96	24.36	23.67	24.27	2,969,055	-0.50(-2.01%)
Oct 19, 2012	25.06	25.36	24.71	24.77	1,850,310	-0.42(-1.67%)
Oct 18, 2012	25.19	25.53	24.95	25.19	2,148,567	-0.04(-0.16%)
Oct 17, 2012	25.42	25.53	25.04	25.23	2,233,078	-0.08(-0.31%)
Oct 16, 2012	25.15	25.45	24.84	25.31	3,149,846	+0.14(+0.57%)
Oct 15, 2012	25.16	25.34	24.65	25.16	3,051,150	+0.11(+0.42%)
Oct 12, 2012	25.58	26.05	24.96	25.06	2,968,040	-0.11(-0.43%)
Oct 11, 2012	25.55	25.72	25.05	25.17	3,936,408	+0.02(+0.08%)
Oct 10, 2012	26.05	26.05	25.06	25.15	6,441,251	-0.99(-3.80%)
Oct 09, 2012	27.01	27.15	26.09	26.14	4,974,237	-1.18(-4.33%)
Oct 08, 2012	27.56	27.59	27.20	27.33	1,963,098	-0.42(-1.51%)
Oct 05, 2012	27.69	28.19	27.53	27.74	3,594,677	+0.20(+0.74%)
Oct 04, 2012	26.85	27.55	26.64	27.54	4,064,803	+0.84(+3.14%)
Oct 03, 2012	27.04	27.16	26.55	26.70	2,724,864	-0.28(-1.03%)
Oct 02, 2012	26.88	27.05	26.52	26.98	2,273,055	+0.20(+0.74%)

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.