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 (%)
Apr 28, 2017	33.31	33.37	33.00	33.33	2,658,395	+0.11(+0.33%)
Apr 27, 2017	33.48	33.71	31.86	33.22	3,452,850	+0.85(+2.63%)
Apr 26, 2017	32.25	32.74	32.10	32.37	2,398,027	+0.17(+0.54%)
Apr 25, 2017	32.03	32.39	31.87	32.20	1,765,046	+0.31(+0.96%)
Apr 24, 2017	31.70	31.96	31.52	31.89	1,949,080	+0.74(+2.38%)
Apr 21, 2017	31.54	31.66	31.04	31.15	2,158,316	-0.47(-1.47%)
Apr 20, 2017	31.54	32.05	31.52	31.62	2,975,956	+0.35(+1.13%)
Apr 19, 2017	30.88	31.54	30.85	31.26	2,753,467	+0.63(+2.06%)
Apr 18, 2017	30.28	30.77	30.28	30.63	2,062,497	+0.09(+0.28%)
Apr 17, 2017	30.10	30.56	29.99	30.54	1,534,086	+0.58(+1.92%)
Apr 13, 2017	30.27	30.69	29.97	29.97	1,914,726	-0.46(-1.50%)
Apr 12, 2017	30.13	30.54	30.02	30.43	3,532,453	+0.27(+0.89%)
Apr 11, 2017	29.93	30.18	29.68	30.16	3,414,148	+0.20(+0.66%)
Apr 10, 2017	29.98	30.15	29.72	29.96	2,257,337	-0.02(-0.08%)
Apr 07, 2017	29.80	30.13	29.60	29.98	2,398,885	+0.03(+0.11%)
Apr 06, 2017	30.08	30.24	29.69	29.95	3,811,082	-0.15(-0.50%)
Apr 05, 2017	30.76	30.83	30.07	30.10	4,096,287	-0.40(-1.32%)
Apr 04, 2017	31.62	31.69	30.39	30.50	5,210,694	-1.30(-4.09%)

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.