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 (%)
Jan 29, 2016	22.11	22.74	21.96	22.71	6,150,830	+0.69(+3.13%)
Jan 28, 2016	22.80	22.91	21.89	22.02	3,188,893	-0.40(-1.79%)
Jan 27, 2016	22.27	23.03	22.27	22.42	3,747,034	+0.19(+0.83%)
Jan 26, 2016	22.30	22.42	22.01	22.24	3,109,062	+0.40(+1.84%)
Jan 25, 2016	22.37	22.43	21.78	21.83	4,969,501	-0.66(-2.92%)
Jan 22, 2016	23.19	23.47	22.24	22.49	5,621,534	-0.12(-0.51%)
Jan 21, 2016	23.37	23.69	22.58	22.61	5,349,752	-0.70(-2.99%)
Jan 20, 2016	23.13	23.64	22.12	23.30	4,235,295	-0.16(-0.69%)
Jan 19, 2016	24.37	24.39	23.22	23.47	6,101,359	-0.56(-2.35%)
Jan 15, 2016	24.18	24.03	24.03	24.03	5,577,784	-1.38(-5.45%)
Jan 14, 2016	26.21	26.23	24.79	25.41	8,168,651	-0.76(-2.90%)
Jan 13, 2016	27.45	28.58	25.52	26.17	11,079,098	-2.75(-9.52%)
Jan 12, 2016	29.00	29.13	28.21	28.93	2,671,190	+0.39(+1.38%)
Jan 11, 2016	28.55	29.00	28.15	28.53	3,530,861	+0.22(+0.79%)
Jan 08, 2016	29.68	29.82	28.25	28.31	3,137,429	-0.86(-2.94%)
Jan 07, 2016	30.36	30.39	29.07	29.17	3,021,892	-1.93(-6.22%)
Jan 06, 2016	31.50	31.51	30.76	31.10	1,989,272	-1.05(-3.27%)
Jan 05, 2016	32.96	33.02	31.83	32.15	2,415,880	-0.53(-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.