Indicators

Borg Warner (NY: BWA )

32.11 +0.25 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.36	46.56	45.88	46.24	2,143,326	-0.18(-0.38%)
May 28, 2015	46.54	46.69	46.01	46.42	1,598,325	-0.22(-0.46%)
May 27, 2015	46.41	46.71	46.34	46.64	901,037	+0.29(+0.63%)
May 26, 2015	46.58	46.71	46.17	46.35	1,190,848	-0.53(-1.13%)
May 22, 2015	47.12	46.87	46.87	46.87	665,688	-0.35(-0.73%)
May 21, 2015	46.52	47.33	46.52	47.22	1,035,637	+0.58(+1.25%)
May 20, 2015	47.00	47.11	46.44	46.64	1,173,735	-0.15(-0.33%)
May 19, 2015	47.34	47.51	46.66	46.79	1,401,580	-0.54(-1.13%)
May 18, 2015	47.29	47.52	47.15	47.33	1,581,311	-0.10(-0.21%)
May 15, 2015	47.26	47.45	47.03	47.43	943,145	+0.12(+0.26%)
May 14, 2015	47.18	47.37	47.00	47.30	1,222,092	+0.29(+0.62%)
May 13, 2015	46.86	47.14	46.54	47.01	1,375,946	+0.26(+0.56%)
May 12, 2015	46.52	46.97	46.24	46.75	1,532,970	+0.16(+0.35%)
May 11, 2015	47.08	47.39	46.57	46.59	1,497,906	-0.41(-0.88%)
May 08, 2015	46.80	47.18	46.76	47.00	1,379,590	+0.56(+1.21%)
May 07, 2015	46.47	46.78	46.38	46.44	1,333,056	-0.06(-0.13%)
May 06, 2015	46.61	46.76	46.21	46.51	2,097,732	+0.07(+0.15%)
May 05, 2015	46.43	47.30	46.21	46.44	2,488,193	+0.01(+0.02%)
May 04, 2015	45.65	46.45	45.65	46.43	3,486,854	+0.78(+1.71%)

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.