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 (%)
Feb 28, 2013	28.19	28.40	28.09	28.09	2,334,499	-0.16(-0.57%)
Feb 27, 2013	27.68	28.36	27.50	28.26	1,744,253	+0.57(+2.05%)
Feb 26, 2013	27.68	27.73	27.21	27.69	1,705,138	+0.21(+0.77%)
Feb 25, 2013	28.33	28.46	27.47	27.48	2,385,877	-0.63(-2.24%)
Feb 22, 2013	28.23	28.36	27.88	28.11	2,476,712	+0.03(+0.09%)
Feb 21, 2013	28.40	28.48	27.80	28.08	3,237,114	-0.49(-1.70%)
Feb 20, 2013	28.98	29.07	28.55	28.57	2,247,412	-0.43(-1.47%)
Feb 19, 2013	28.78	29.14	28.74	29.00	3,204,671	+0.26(+0.91%)
Feb 15, 2013	28.40	29.05	28.21	28.74	4,973,551	+0.37(+1.29%)
Feb 14, 2013	28.28	28.96	28.00	28.37	5,124,759	-0.01(-0.04%)
Feb 13, 2013	28.60	28.75	28.24	28.38	3,407,683	-0.09(-0.32%)
Feb 12, 2013	28.25	28.62	28.25	28.47	3,827,865	+0.18(+0.64%)
Feb 11, 2013	28.22	28.44	28.11	28.29	1,128,326	-0.00(-0.01%)
Feb 08, 2013	27.75	28.29	27.70	28.29	1,506,403	+0.59(+2.11%)
Feb 07, 2013	28.06	28.18	27.43	27.71	1,725,633	-0.28(-1.00%)
Feb 06, 2013	27.87	28.23	27.86	27.99	1,725,953	+0.31(+1.12%)
Feb 04, 2013	27.83	27.90	27.59	27.68	2,569,512	-0.45(-1.61%)

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.