Indicators

Borg Warner (NY: BWA )

32.11 +0.25 (+0.78%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.80	43.82	43.23	43.30	1,165,819	-0.30(-0.68%)
Nov 26, 2014	43.62	43.60	43.60	43.60	1,875,617	-0.08(-0.18%)
Nov 25, 2014	44.48	44.70	43.65	43.68	1,817,340	-0.73(-1.63%)
Nov 24, 2014	44.64	44.98	44.02	44.40	1,437,819	-0.07(-0.15%)
Nov 21, 2014	44.51	44.87	44.39	44.47	2,502,566	+0.41(+0.94%)
Nov 20, 2014	43.26	44.31	43.14	44.06	2,056,584	+0.45(+1.03%)
Nov 19, 2014	43.68	43.70	43.10	43.61	2,852,004	-0.11(-0.26%)
Nov 18, 2014	42.98	44.00	42.98	43.72	3,117,073	+0.97(+2.27%)
Nov 17, 2014	42.12	43.01	42.00	42.75	2,366,179	+0.60(+1.43%)
Nov 14, 2014	42.19	42.25	41.79	42.15	4,025,144	-0.09(-0.22%)
Nov 13, 2014	42.35	42.54	42.14	42.24	3,911,365	+0.04(+0.09%)
Nov 12, 2014	42.16	42.45	42.06	42.20	4,644,085	-0.19(-0.45%)
Nov 11, 2014	42.90	43.22	42.31	42.39	4,156,047	-0.57(-1.33%)
Nov 10, 2014	43.85	43.85	42.59	42.96	4,449,411	-1.09(-2.48%)
Nov 07, 2014	44.82	44.97	43.81	44.06	2,173,050	-0.82(-1.82%)
Nov 06, 2014	43.84	44.90	43.80	44.87	2,536,438	+1.09(+2.49%)
Nov 05, 2014	42.97	43.81	42.78	43.78	2,300,292	+1.23(+2.89%)
Nov 04, 2014	43.29	43.54	42.22	42.55	1,990,591	-1.04(-2.38%)

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.