Indicators

Borg Warner (NY: BWA )

32.82 -0.83 (-2.47%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.39	26.17	25.37	25.87	4,413,779	+0.54(+2.12%)
Jul 28, 2016	25.78	26.07	24.90	25.33	4,506,430	-1.34(-5.03%)
Jul 27, 2016	26.49	27.06	26.36	26.67	5,148,576	+0.21(+0.80%)
Jul 26, 2016	26.02	26.53	25.89	26.46	2,476,511	+0.53(+2.04%)
Jul 25, 2016	25.79	25.98	25.69	25.93	1,783,758	+0.19(+0.73%)
Jul 22, 2016	25.84	25.88	25.37	25.74	1,842,759	-0.14(-0.54%)
Jul 21, 2016	25.42	25.92	25.35	25.88	2,364,660	+0.73(+2.91%)
Jul 20, 2016	24.84	25.25	24.67	25.15	1,446,878	+0.31(+1.26%)
Jul 19, 2016	24.78	24.98	24.65	24.84	1,472,845	-0.24(-0.96%)
Jul 18, 2016	24.79	25.25	24.63	25.08	2,288,584	+0.24(+0.97%)
Jul 15, 2016	24.66	25.07	24.33	24.84	3,181,086	+0.25(+1.01%)
Jul 14, 2016	24.80	25.00	24.49	24.59	2,424,884	+0.29(+1.19%)
Jul 13, 2016	24.55	24.55	23.96	24.30	2,319,053	-0.13(-0.54%)
Jul 12, 2016	24.59	25.10	24.26	24.43	3,389,909	+0.26(+1.06%)
Jul 11, 2016	24.03	24.68	24.03	24.18	2,695,924	+0.34(+1.44%)
Jul 08, 2016	23.15	24.03	22.94	23.83	4,160,513	+0.90(+3.91%)
Jul 07, 2016	22.50	23.21	22.47	22.94	2,014,951	+0.58(+2.58%)
Jul 06, 2016	21.91	22.49	21.54	22.36	4,662,829	+0.12(+0.56%)
Jul 05, 2016	23.17	23.30	22.19	22.24	2,919,962	-1.38(-5.84%)

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.