Indicators

Borg Warner (NY: BWA )

36.30 +0.49 (+1.38%)

Streaming Delayed Price Updated: 9:30 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.35	25.36	24.07	25.26	6,466,428	+0.81(+3.31%)
Oct 26, 2012	24.70	24.45	24.45	24.45	5,760,531	-0.36(-1.47%)
Oct 25, 2012	24.86	25.05	24.50	24.82	2,539,112	+0.25(+1.03%)
Oct 24, 2012	24.89	24.98	24.43	24.56	3,388,916	-0.18(-0.73%)
Oct 23, 2012	24.43	24.83	24.13	24.74	2,912,236	-0.51(-2.01%)
Oct 19, 2012	25.54	25.86	25.20	25.25	1,814,900	-0.43(-1.67%)
Oct 18, 2012	25.68	26.02	25.43	25.68	2,107,450	-0.04(-0.16%)
Oct 17, 2012	25.91	26.03	25.53	25.72	2,190,343	-0.08(-0.31%)
Oct 16, 2012	25.64	25.94	25.33	25.80	3,089,568	+0.15(+0.57%)
Oct 15, 2012	25.65	25.84	25.13	25.66	2,992,761	+0.11(+0.42%)
Oct 12, 2012	26.07	26.56	25.45	25.55	2,911,241	-0.11(-0.43%)
Oct 11, 2012	26.05	26.22	25.54	25.66	3,861,077	+0.02(+0.07%)
Oct 10, 2012	26.56	26.56	25.55	25.64	6,317,985	-1.01(-3.80%)
Oct 09, 2012	27.54	27.68	26.60	26.65	4,879,046	-1.21(-4.33%)
Oct 08, 2012	28.10	28.12	27.73	27.86	1,925,530	-0.43(-1.51%)
Oct 05, 2012	28.23	28.74	28.07	28.28	3,525,886	+0.21(+0.74%)
Oct 04, 2012	27.37	28.09	27.16	28.08	3,987,015	+0.86(+3.14%)
Oct 03, 2012	27.56	27.69	27.06	27.22	2,672,719	-0.28(-1.03%)
Oct 02, 2012	27.40	27.58	27.04	27.51	2,229,556	+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.