Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.53	33.10	32.41	32.53	2,349,042	-0.11(-0.32%)
Jun 27, 2013	32.23	32.76	32.18	32.63	1,959,386	+0.71(+2.24%)
Jun 26, 2013	31.56	32.14	31.49	31.92	1,657,195	+0.57(+1.82%)
Jun 25, 2013	31.19	31.54	31.12	31.35	1,862,112	+0.44(+1.42%)
Jun 24, 2013	30.80	31.19	30.40	30.91	2,664,871	-0.52(-1.67%)
Jun 21, 2013	31.64	31.73	31.28	31.44	3,402,606	+0.05(+0.17%)
Jun 20, 2013	31.91	32.02	31.20	31.38	2,655,370	-1.00(-3.10%)
Jun 19, 2013	32.70	32.95	32.37	32.39	2,562,520	-0.35(-1.08%)
Jun 18, 2013	32.57	32.96	32.44	32.74	2,616,597	+0.16(+0.50%)
Jun 17, 2013	32.23	32.72	32.19	32.58	2,695,685	+0.66(+2.07%)
Jun 14, 2013	32.31	32.41	31.89	31.92	1,959,386	-0.44(-1.35%)
Jun 13, 2013	31.36	32.43	31.31	32.36	1,835,117	+0.91(+2.91%)
Jun 12, 2013	31.99	32.04	31.43	31.44	2,695,939	-0.12(-0.39%)
Jun 11, 2013	31.19	31.78	31.00	31.57	3,208,339	-0.09(-0.27%)
Jun 10, 2013	31.34	31.77	31.12	31.65	3,126,462	+0.46(+1.48%)
Jun 07, 2013	30.20	31.20	29.61	31.19	3,336,125	+0.92(+3.03%)
Jun 06, 2013	29.99	30.28	29.75	30.28	2,121,281	+0.28(+0.93%)
Jun 05, 2013	30.24	30.36	29.75	30.00	2,095,229	-0.35(-1.16%)
Jun 04, 2013	30.38	30.62	30.02	30.35	2,058,103	-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.