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 (%)
Jun 28, 2013	32.53	33.10	32.42	32.53	2,348,722	-0.11(-0.32%)
Jun 27, 2013	32.23	32.76	32.19	32.64	1,959,119	+0.71(+2.24%)
Jun 26, 2013	31.56	32.15	31.49	31.92	1,656,969	+0.57(+1.82%)
Jun 25, 2013	31.19	31.55	31.13	31.35	1,861,858	+0.44(+1.42%)
Jun 24, 2013	30.81	31.19	30.40	30.91	2,664,508	-0.52(-1.67%)
Jun 21, 2013	31.64	31.74	31.28	31.44	3,402,142	+0.05(+0.17%)
Jun 20, 2013	31.92	32.02	31.21	31.39	2,655,008	-1.00(-3.10%)
Jun 19, 2013	32.70	32.95	32.38	32.39	2,562,171	-0.35(-1.08%)
Jun 18, 2013	32.58	32.96	32.44	32.75	2,616,240	+0.16(+0.50%)
Jun 17, 2013	32.24	32.73	32.19	32.58	2,695,318	+0.66(+2.07%)
Jun 14, 2013	32.32	32.41	31.90	31.92	1,959,119	-0.44(-1.35%)
Jun 13, 2013	31.37	32.43	31.32	32.36	1,834,867	+0.91(+2.91%)
Jun 12, 2013	32.00	32.04	31.44	31.45	2,695,572	-0.12(-0.39%)
Jun 11, 2013	31.20	31.79	31.01	31.57	3,207,902	-0.09(-0.27%)
Jun 10, 2013	31.35	31.78	31.13	31.66	3,126,036	+0.46(+1.48%)
Jun 07, 2013	30.21	31.20	29.62	31.20	3,335,671	+0.92(+3.03%)
Jun 06, 2013	29.99	30.29	29.76	30.28	2,120,992	+0.28(+0.93%)
Jun 05, 2013	30.25	30.36	29.76	30.00	2,094,943	-0.35(-1.16%)
Jun 04, 2013	30.39	30.62	30.03	30.35	2,057,823	-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.