Indicators

Borg Warner (NY: BWA )

34.88 +0.27 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	28.42	28.62	27.80	28.09	3,051,773	-0.24(-0.84%)
Jan 30, 2012	27.82	28.42	27.72	28.33	2,301,716	+0.20(+0.72%)
Jan 27, 2012	28.16	28.25	27.75	28.12	3,356,355	-0.25(-0.88%)
Jan 26, 2012	28.98	29.17	28.26	28.37	3,196,106	-0.43(-1.50%)
Jan 25, 2012	28.61	28.94	28.52	28.80	3,867,173	+0.20(+0.71%)
Jan 24, 2012	27.99	28.62	27.74	28.60	2,794,964	+0.31(+1.10%)
Jan 23, 2012	28.77	28.92	28.06	28.29	3,237,358	+0.11(+0.37%)
Jan 20, 2012	28.19	28.29	27.86	28.18	4,121,610	-0.16(-0.56%)
Jan 19, 2012	28.00	28.54	27.54	28.34	4,633,762	+0.17(+0.59%)
Jan 18, 2012	27.75	28.27	27.59	28.18	3,894,164	+0.49(+1.78%)
Jan 17, 2012	28.06	28.45	27.53	27.68	3,508,379	-0.06(-0.20%)
Jan 13, 2012	27.50	27.87	27.31	27.74	2,953,444	-0.10(-0.36%)
Jan 12, 2012	27.44	27.98	27.10	27.84	3,991,157	+0.54(+1.99%)
Jan 11, 2012	27.03	27.44	27.00	27.30	4,562,814	+0.11(+0.39%)
Jan 10, 2012	24.58	27.38	24.47	27.19	15,406,220	+2.97(+12.26%)
Jan 09, 2012	24.52	24.61	24.20	24.22	4,923,939	-0.29(-1.17%)
Jan 06, 2012	24.83	24.90	24.48	24.51	3,896,234	-0.37(-1.48%)
Jan 05, 2012	24.64	25.09	24.34	24.88	8,086,332	+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.