Indicators

Borg Warner (NY: BWA )

33.65 +0.31 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.67	40.67	40.67	0	-0.80(-1.94%)
Dec 28, 2017	41.13	41.49	40.95	41.48	820,751	+0.42(+1.03%)
Dec 27, 2017	40.97	41.14	40.87	41.05	768,722	+0.06(+0.16%)
Dec 26, 2017	41.11	41.27	40.86	40.99	527,752	-0.18(-0.43%)
Dec 22, 2017	41.48	41.57	40.96	41.17	941,094	-0.23(-0.56%)
Dec 21, 2017	42.46	42.53	41.30	41.40	1,613,965	-0.84(-2.00%)
Dec 20, 2017	41.88	42.35	41.72	42.24	2,086,945	+0.68(+1.65%)
Dec 19, 2017	41.55	41.66	41.34	41.56	3,603,230	+0.01(+0.02%)
Dec 18, 2017	41.60	42.01	41.40	41.55	1,722,642	+0.53(+1.28%)
Dec 15, 2017	41.16	41.35	40.79	41.02	3,180,348	-0.01(-0.02%)
Dec 14, 2017	41.63	41.85	41.02	41.03	1,967,570	-0.62(-1.49%)
Dec 13, 2017	42.62	42.70	41.64	41.65	1,517,767	-0.84(-1.99%)
Dec 12, 2017	42.50	42.79	42.33	42.50	1,718,731	-0.14(-0.34%)
Dec 11, 2017	42.87	42.91	42.34	42.64	1,748,868	-0.16(-0.37%)
Dec 08, 2017	42.93	42.93	42.39	42.80	1,311,627	+0.06(+0.15%)
Dec 07, 2017	42.40	42.75	42.19	42.73	1,188,442	+0.50(+1.19%)
Dec 06, 2017	43.03	43.26	42.11	42.23	2,162,354	-1.06(-2.45%)
Dec 05, 2017	43.32	43.36	42.72	43.29	2,380,412	+0.11(+0.26%)
Dec 04, 2017	44.09	44.32	43.15	43.18	1,713,164	-0.61(-1.40%)

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.