Indicators

Borg Warner (NY: BWA )

36.44 +0.81 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.88	29.88	29.56	29.85	4,148,977	-0.26(-0.85%)
Apr 27, 2012	30.53	30.67	29.93	30.10	3,479,861	-0.10(-0.34%)
Apr 26, 2012	30.22	30.51	29.49	30.20	9,243,539	-0.95(-3.05%)
Apr 25, 2012	30.48	31.33	30.48	31.16	4,028,915	+1.10(+3.67%)
Apr 24, 2012	30.33	30.40	29.91	30.05	2,912,667	-0.18(-0.59%)
Apr 23, 2012	29.97	30.40	29.59	30.23	3,212,086	-0.20(-0.66%)
Apr 20, 2012	31.01	31.08	30.34	30.43	3,933,699	-0.32(-1.06%)
Apr 19, 2012	31.57	31.78	30.70	30.76	3,238,370	-0.90(-2.84%)
Apr 18, 2012	31.38	31.77	31.11	31.65	2,801,352	+0.09(+0.29%)
Apr 17, 2012	31.43	31.87	31.10	31.56	3,613,986	+0.37(+1.20%)
Apr 16, 2012	31.14	31.36	30.63	31.19	2,520,971	+0.30(+0.98%)
Apr 13, 2012	31.39	31.69	30.86	30.89	2,949,420	-0.71(-2.25%)
Apr 12, 2012	30.88	31.63	30.86	31.60	3,011,082	+0.85(+2.78%)
Apr 11, 2012	30.65	31.21	30.45	30.74	4,036,780	+0.69(+2.31%)
Apr 10, 2012	30.89	31.03	29.94	30.05	5,233,300	-0.84(-2.73%)
Apr 09, 2012	31.34	31.34	30.75	30.89	2,571,492	-0.96(-3.01%)
Apr 05, 2012	31.59	31.97	31.40	31.85	2,876,240	+0.08(+0.25%)
Apr 04, 2012	31.83	31.92	31.41	31.77	2,993,630	-0.35(-1.09%)
Apr 03, 2012	32.33	32.85	32.00	32.12	3,478,301	-0.15(-0.46%)

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.