Indicators

Borg Warner (NY: BWA )

32.87 +0.10 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	28.51	28.71	27.89	28.18	3,041,945	-0.24(-0.84%)
Jan 30, 2012	27.91	28.52	27.81	28.42	2,294,303	+0.20(+0.72%)
Jan 27, 2012	28.25	28.34	27.84	28.21	3,345,546	-0.25(-0.88%)
Jan 26, 2012	29.08	29.26	28.35	28.46	3,185,813	-0.43(-1.50%)
Jan 25, 2012	28.70	29.04	28.61	28.90	3,854,719	+0.20(+0.71%)
Jan 24, 2012	28.08	28.72	27.83	28.69	2,785,963	+0.31(+1.10%)
Jan 23, 2012	28.86	29.01	28.15	28.38	3,226,932	+0.11(+0.37%)
Jan 20, 2012	28.28	28.38	27.95	28.27	4,108,336	-0.16(-0.56%)
Jan 19, 2012	28.09	28.63	27.63	28.43	4,618,839	+0.17(+0.59%)
Jan 18, 2012	27.84	28.36	27.68	28.27	3,881,623	+0.49(+1.78%)
Jan 17, 2012	28.15	28.54	27.62	27.77	3,497,080	-0.06(-0.20%)
Jan 13, 2012	27.59	27.96	27.40	27.83	2,943,933	-0.10(-0.37%)
Jan 12, 2012	27.53	28.07	27.19	27.93	3,978,303	+0.54(+1.99%)
Jan 11, 2012	27.12	27.53	27.09	27.39	4,548,119	+0.11(+0.39%)
Jan 10, 2012	24.66	27.47	24.55	27.28	15,356,604	+2.98(+12.26%)
Jan 09, 2012	24.60	24.69	24.27	24.30	4,908,081	-0.29(-1.17%)
Jan 06, 2012	24.91	24.98	24.56	24.59	3,883,686	-0.37(-1.48%)
Jan 05, 2012	24.72	25.17	24.42	24.96	8,060,290	+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.