Indicators

Borg Warner (NY: BWA )

34.88 +0.27 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.40	31.65	31.04	31.18	4,256,667	-0.16(-0.50%)
Feb 28, 2012	31.07	31.36	30.94	31.34	3,353,430	+0.23(+0.75%)
Feb 27, 2012	30.65	31.24	30.43	31.11	3,340,230	+0.08(+0.25%)
Feb 24, 2012	30.50	31.41	30.41	31.03	3,766,955	+0.63(+2.08%)
Feb 23, 2012	30.30	30.41	29.89	30.40	2,573,857	+0.20(+0.66%)
Feb 22, 2012	30.21	30.43	30.11	30.20	2,154,903	-0.03(-0.11%)
Feb 21, 2012	30.67	30.77	30.10	30.23	2,290,317	-0.34(-1.11%)
Feb 17, 2012	31.05	31.18	30.47	30.57	2,339,368	-0.26(-0.85%)
Feb 16, 2012	30.25	30.91	29.98	30.83	4,538,268	+0.50(+1.65%)
Feb 15, 2012	29.52	30.84	29.52	30.33	5,738,716	+0.44(+1.47%)
Feb 14, 2012	29.16	30.03	28.69	29.89	5,722,657	+0.21(+0.71%)
Feb 13, 2012	29.46	29.73	29.34	29.68	4,770,367	+0.68(+2.34%)
Feb 10, 2012	28.86	29.06	28.44	29.00	3,285,377	-0.14(-0.49%)
Feb 09, 2012	29.12	29.15	28.63	29.15	2,400,459	+0.16(+0.56%)
Feb 08, 2012	29.38	29.54	28.97	28.99	3,150,563	-0.44(-1.51%)
Feb 07, 2012	29.71	29.80	29.14	29.43	2,029,305	-0.41(-1.36%)
Feb 06, 2012	29.85	30.08	29.73	29.84	2,160,909	-0.09(-0.31%)
Feb 03, 2012	29.04	29.99	29.01	29.93	4,202,445	+1.37(+4.80%)
Feb 02, 2012	28.46	28.86	28.36	28.56	2,586,125	+0.15(+0.54%)

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.