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 (%)
Dec 30, 2011	24.11	24.27	24.04	24.07	1,504,064	-0.05(-0.20%)
Dec 29, 2011	24.05	24.40	23.99	24.11	2,044,629	+0.08(+0.35%)
Dec 28, 2011	24.31	24.33	23.82	24.03	1,605,533	-0.24(-1.00%)
Dec 27, 2011	24.59	24.59	24.20	24.27	1,812,082	-0.49(-1.97%)
Dec 23, 2011	24.57	24.76	24.39	24.76	1,870,145	+0.51(+2.12%)
Dec 21, 2011	24.17	24.38	23.77	24.25	4,131,168	+0.33(+1.39%)
Dec 20, 2011	23.93	24.02	23.54	23.91	5,397,266	+0.46(+1.98%)
Dec 19, 2011	23.70	24.01	23.37	23.45	6,689,096	-0.09(-0.38%)
Dec 16, 2011	23.99	24.09	23.40	23.54	50,364,912	-0.22(-0.92%)
Dec 15, 2011	23.19	24.05	23.15	23.76	6,490,032	+0.39(+1.66%)
Dec 14, 2011	23.93	24.16	23.11	23.37	9,947,871	-0.78(-3.24%)
Dec 13, 2011	25.87	25.92	23.88	24.15	9,280,457	-1.56(-6.05%)
Dec 12, 2011	25.87	25.90	25.36	25.71	2,885,155	-0.40(-1.53%)
Dec 09, 2011	26.20	26.47	26.07	26.11	4,797,753	+0.34(+1.30%)
Dec 08, 2011	26.08	26.36	25.68	25.77	3,813,613	-0.62(-2.36%)
Dec 07, 2011	26.14	26.53	25.95	26.39	2,438,563	-0.08(-0.31%)
Dec 06, 2011	26.28	26.63	26.16	26.48	3,435,965	+0.14(+0.53%)
Dec 05, 2011	25.88	26.56	25.80	26.34	9,986,697	+1.00(+3.95%)
Dec 02, 2011	25.71	26.03	25.15	25.34	4,578,073	+0.02(+0.06%)

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.