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 (%)
Jan 31, 2017	31.76	32.10	31.48	32.08	2,302,518	+0.21(+0.67%)
Jan 30, 2017	31.84	31.93	31.33	31.87	2,166,503	+0.13(+0.40%)
Jan 27, 2017	32.05	32.16	31.58	31.74	1,230,880	-0.30(-0.93%)
Jan 26, 2017	32.31	32.55	31.97	32.04	1,576,146	-0.41(-1.26%)
Jan 25, 2017	32.02	32.46	32.02	32.45	1,160,428	+0.68(+2.15%)
Jan 24, 2017	31.26	31.84	31.25	31.76	2,733,032	+0.73(+2.35%)
Jan 23, 2017	31.32	31.52	30.88	31.03	2,039,002	-0.28(-0.90%)
Jan 20, 2017	31.36	31.45	31.04	31.32	2,296,712	+0.03(+0.10%)
Jan 19, 2017	31.36	31.41	31.13	31.29	2,275,681	+0.03(+0.10%)
Jan 18, 2017	31.41	31.41	31.12	31.25	2,576,174	-0.01(-0.02%)
Jan 17, 2017	31.52	31.65	31.16	31.26	2,037,869	-0.40(-1.27%)
Jan 13, 2017		31.66	31.66	31.66	0	+0.24(+0.78%)
Jan 12, 2017	31.54	31.72	30.89	31.42	3,101,329	-0.10(-0.32%)
Jan 11, 2017	31.91	31.97	30.98	31.52	5,652,629	-0.51(-1.59%)
Jan 10, 2017	32.19	32.53	31.86	32.03	3,547,729	-0.04(-0.12%)
Jan 09, 2017	32.20	32.46	31.84	32.07	1,974,009	-0.22(-0.68%)
Jan 06, 2017	32.20	32.50	31.84	32.29	2,277,404	+0.26(+0.81%)
Jan 05, 2017	32.01	32.31	31.58	32.03	2,259,809	-0.04(-0.12%)
Jan 04, 2017	31.42	32.13	30.77	32.07	2,037,700	+0.59(+1.87%)

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.