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 29, 2016	25.68	26.20	25.25	25.38	2,872,217	-0.28(-1.09%)
Feb 26, 2016	25.54	25.95	25.33	25.66	2,428,326	+0.44(+1.76%)
Feb 25, 2016	25.19	25.60	24.57	25.22	2,126,266	+0.15(+0.59%)
Feb 24, 2016	24.56	25.13	24.10	25.07	2,674,691	+0.22(+0.90%)
Feb 23, 2016	25.32	25.75	24.65	24.85	2,722,440	-0.58(-2.28%)
Feb 22, 2016	25.50	25.81	25.14	25.43	2,373,144	+0.44(+1.77%)
Feb 19, 2016	25.11	25.19	24.45	24.98	2,700,028	-0.26(-1.04%)
Feb 18, 2016	26.14	26.18	25.18	25.25	3,946,549	-0.73(-2.83%)
Feb 17, 2016	25.43	26.70	25.43	25.98	3,997,974	+0.92(+3.67%)
Feb 16, 2016	24.91	25.11	24.43	25.06	3,670,564	+0.51(+2.08%)
Feb 12, 2016	23.69	24.55	24.55	24.55	4,590,509	+1.20(+5.13%)
Feb 11, 2016	22.44	23.98	22.15	23.35	5,955,737	-0.12(-0.53%)
Feb 10, 2016	23.03	23.65	22.79	23.48	5,994,191	+0.57(+2.50%)
Feb 09, 2016	22.18	23.19	22.15	22.90	4,936,462	+0.45(+2.00%)
Feb 08, 2016	22.43	22.65	21.96	22.46	3,010,035	-0.32(-1.43%)
Feb 05, 2016	22.98	23.37	22.70	22.78	3,848,585	-0.22(-0.94%)
Feb 04, 2016	21.94	23.02	21.68	23.00	3,703,656	+0.99(+4.50%)
Feb 03, 2016	22.42	22.54	21.41	22.01	3,073,071	-0.22(-0.97%)
Feb 02, 2016	22.78	22.85	22.05	22.22	2,999,936	-0.80(-3.49%)

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.