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 (%)
Nov 30, 2015	33.26	33.30	32.65	33.02	2,149,502	-0.07(-0.21%)
Nov 27, 2015	33.22	33.42	32.92	33.09	804,909	-0.06(-0.19%)
Nov 25, 2015	33.22	33.15	33.15	33.15	1,162,487	-0.07(-0.21%)
Nov 24, 2015	32.95	33.37	32.94	33.22	2,620,175	+0.02(+0.07%)
Nov 23, 2015	33.25	33.53	33.07	33.20	2,048,601	-0.13(-0.39%)
Nov 20, 2015	32.86	33.52	32.86	33.33	3,118,386	+0.65(+1.98%)
Nov 19, 2015	32.95	33.08	32.48	32.68	2,386,865	-0.19(-0.59%)
Nov 18, 2015	32.19	33.15	32.09	32.88	4,611,457	+1.53(+4.90%)
Nov 17, 2015	31.29	31.77	31.09	31.34	2,603,292	+0.06(+0.20%)
Nov 16, 2015	30.69	31.31	30.62	31.28	3,194,418	+0.53(+1.73%)
Nov 13, 2015	31.40	31.54	30.65	30.75	2,571,351	-0.76(-2.42%)
Nov 12, 2015	31.82	31.97	31.49	31.51	2,899,916	-0.47(-1.47%)
Nov 11, 2015	32.54	32.61	31.95	31.98	2,303,248	-0.45(-1.38%)
Nov 10, 2015	32.43	32.76	32.26	32.43	2,527,027	-0.17(-0.52%)
Nov 09, 2015	32.06	32.65	31.86	32.60	3,146,622	+0.45(+1.39%)
Nov 06, 2015	32.43	32.68	31.73	32.15	3,129,363	-0.47(-1.44%)
Nov 05, 2015	32.64	33.08	32.35	32.62	2,343,113	-0.15(-0.47%)
Nov 04, 2015	33.10	33.16	32.44	32.78	2,969,956	-0.24(-0.72%)
Nov 03, 2015	32.95	33.26	32.63	33.01	5,781,975	+0.01(+0.02%)

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.