Indicators

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.65	26.44	25.63	26.14	4,368,434	+0.54(+2.12%)
Jul 28, 2016	26.05	26.34	25.16	25.59	4,460,134	-1.36(-5.03%)
Jul 27, 2016	26.76	27.34	26.63	26.95	5,095,683	+0.21(+0.80%)
Jul 26, 2016	26.29	26.81	26.16	26.74	2,451,069	+0.54(+2.04%)
Jul 25, 2016	26.06	26.25	25.96	26.20	1,765,432	+0.19(+0.73%)
Jul 22, 2016	26.11	26.15	25.63	26.01	1,823,827	-0.14(-0.54%)
Jul 21, 2016	25.68	26.19	25.61	26.15	2,340,367	+0.74(+2.91%)
Jul 20, 2016	25.10	25.51	24.92	25.41	1,432,014	+0.32(+1.26%)
Jul 19, 2016	25.04	25.24	24.90	25.10	1,457,714	-0.24(-0.96%)
Jul 18, 2016	25.04	25.52	24.89	25.34	2,265,072	+0.24(+0.97%)
Jul 15, 2016	24.92	25.33	24.59	25.10	3,148,405	+0.25(+1.01%)
Jul 14, 2016	25.06	25.26	24.74	24.85	2,399,972	+0.29(+1.19%)
Jul 13, 2016	24.81	24.81	24.21	24.55	2,295,229	-0.13(-0.54%)
Jul 12, 2016	24.85	25.36	24.52	24.69	3,355,083	+0.26(+1.06%)
Jul 11, 2016	24.28	24.94	24.28	24.43	2,668,228	+0.35(+1.44%)
Jul 08, 2016	23.39	24.28	23.18	24.08	4,117,770	+0.91(+3.91%)
Jul 07, 2016	22.73	23.45	22.70	23.18	1,994,251	+0.58(+2.58%)
Jul 06, 2016	22.14	22.72	21.77	22.59	4,614,926	+0.13(+0.56%)
Jul 05, 2016	23.41	23.55	22.42	22.47	2,889,964	-1.39(-5.84%)

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.