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	25.24	25.38	2,872,609	-0.28(-1.09%)
Feb 26, 2016	25.54	25.95	25.32	25.66	2,428,657	+0.44(+1.76%)
Feb 25, 2016	25.19	25.60	24.56	25.21	2,126,555	+0.15(+0.59%)
Feb 24, 2016	24.56	25.13	24.10	25.07	2,675,055	+0.22(+0.90%)
Feb 23, 2016	25.31	25.75	24.65	24.84	2,722,811	-0.58(-2.28%)
Feb 22, 2016	25.49	25.81	25.14	25.42	2,373,467	+0.44(+1.76%)
Feb 19, 2016	25.11	25.19	24.45	24.98	2,700,396	-0.26(-1.04%)
Feb 18, 2016	26.13	26.17	25.18	25.24	3,947,086	-0.73(-2.83%)
Feb 17, 2016	25.43	26.70	25.43	25.98	3,998,519	+0.92(+3.67%)
Feb 16, 2016	24.90	25.11	24.42	25.06	3,671,064	+0.51(+2.08%)
Feb 12, 2016	23.69	24.55	24.55	24.55	4,591,135	+1.20(+5.13%)
Feb 11, 2016	22.44	23.98	22.14	23.35	5,956,549	-0.12(-0.53%)
Feb 10, 2016	23.02	23.65	22.79	23.47	5,995,008	+0.57(+2.50%)
Feb 09, 2016	22.17	23.19	22.15	22.90	4,937,134	+0.45(+2.00%)
Feb 08, 2016	22.43	22.65	21.96	22.45	3,010,445	-0.32(-1.43%)
Feb 05, 2016	22.98	23.37	22.69	22.78	3,849,109	-0.22(-0.94%)
Feb 04, 2016	21.93	23.01	21.68	22.99	3,704,161	+0.99(+4.50%)
Feb 03, 2016	22.42	22.54	21.41	22.00	3,073,490	-0.22(-0.97%)
Feb 02, 2016	22.78	22.85	22.04	22.22	3,000,345	-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.