Indicators

Borg Warner (NY: BWA )

32.44 -0.69 (-2.08%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.12	22.74	21.96	22.71	6,149,992	+0.69(+3.13%)
Jan 28, 2016	22.80	22.91	21.89	22.02	3,188,459	-0.40(-1.79%)
Jan 27, 2016	22.27	23.04	22.27	22.42	3,746,523	+0.19(+0.84%)
Jan 26, 2016	22.30	22.42	22.01	22.24	3,108,639	+0.40(+1.84%)
Jan 25, 2016	22.37	22.43	21.78	21.84	4,968,824	-0.66(-2.92%)
Jan 22, 2016	23.19	23.48	22.24	22.49	5,620,768	-0.12(-0.51%)
Jan 21, 2016	23.38	23.69	22.58	22.61	5,349,023	-0.70(-2.99%)
Jan 20, 2016	23.14	23.65	22.12	23.31	4,234,718	-0.16(-0.69%)
Jan 19, 2016	24.37	24.40	23.22	23.47	6,100,528	-0.56(-2.35%)
Jan 15, 2016	24.18	24.03	24.03	24.03	5,577,025	-1.38(-5.45%)
Jan 14, 2016	26.21	26.24	24.79	25.42	8,167,538	-0.76(-2.90%)
Jan 13, 2016	27.45	28.58	25.52	26.18	11,077,588	-2.75(-9.52%)
Jan 12, 2016	29.00	29.14	28.22	28.93	2,670,826	+0.39(+1.38%)
Jan 11, 2016	28.56	29.01	28.16	28.54	3,530,380	+0.22(+0.79%)
Jan 08, 2016	29.69	29.83	28.25	28.31	3,137,001	-0.86(-2.94%)
Jan 07, 2016	30.37	30.39	29.08	29.17	3,021,480	-1.93(-6.22%)
Jan 06, 2016	31.51	31.51	30.76	31.10	1,989,001	-1.05(-3.27%)
Jan 05, 2016	32.96	33.02	31.83	32.16	2,415,551	-0.53(-1.61%)

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.