Indicators

Borg Warner (NY: BWA )

36.75 +0.94 (+2.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.06	33.64	32.95	33.06	2,310,903	-0.11(-0.32%)
Jun 27, 2013	32.76	33.30	32.71	33.17	1,927,573	+0.73(+2.24%)
Jun 26, 2013	32.08	32.67	32.01	32.45	1,630,289	+0.58(+1.82%)
Jun 25, 2013	31.70	32.07	31.64	31.87	1,831,879	+0.45(+1.42%)
Jun 24, 2013	31.31	31.70	30.90	31.42	2,621,604	-0.53(-1.67%)
Jun 21, 2013	32.16	32.26	31.80	31.95	3,347,361	+0.05(+0.17%)
Jun 20, 2013	32.44	32.54	31.72	31.90	2,612,258	-1.02(-3.10%)
Jun 19, 2013	33.24	33.49	32.91	32.92	2,520,915	-0.36(-1.08%)
Jun 18, 2013	33.11	33.50	32.97	33.28	2,574,114	+0.17(+0.50%)
Jun 17, 2013	32.76	33.26	32.72	33.12	2,651,918	+0.67(+2.07%)
Jun 14, 2013	32.84	32.94	32.42	32.45	1,927,573	-0.45(-1.35%)
Jun 13, 2013	31.88	32.96	31.83	32.89	1,805,322	+0.93(+2.91%)
Jun 12, 2013	32.52	32.56	31.95	31.96	2,652,168	-0.13(-0.39%)
Jun 11, 2013	31.71	32.31	31.52	32.09	3,156,249	-0.09(-0.27%)
Jun 10, 2013	31.86	32.30	31.64	32.18	3,075,701	+0.47(+1.48%)
Jun 07, 2013	30.70	31.71	30.10	31.71	3,281,960	+0.93(+3.03%)
Jun 06, 2013	30.48	30.78	30.25	30.78	2,086,840	+0.28(+0.93%)
Jun 05, 2013	30.74	30.86	30.25	30.49	2,061,211	-0.36(-1.16%)
Jun 04, 2013	30.88	31.12	30.52	30.85	2,024,688	-0.06(-0.19%)

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.