Indicators

Borg Warner (NY: BWA )

32.80 +0.69 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.76	32.11	31.49	32.08	2,302,204	+0.21(+0.67%)
Jan 30, 2017	31.84	31.93	31.34	31.87	2,166,207	+0.13(+0.40%)
Jan 27, 2017	32.05	32.16	31.59	31.75	1,230,712	-0.30(-0.93%)
Jan 26, 2017	32.31	32.55	31.98	32.04	1,575,931	-0.41(-1.26%)
Jan 25, 2017	32.02	32.46	32.02	32.45	1,160,270	+0.68(+2.15%)
Jan 24, 2017	31.27	31.85	31.25	31.77	2,732,660	+0.73(+2.35%)
Jan 23, 2017	31.33	31.52	30.88	31.04	2,038,724	-0.28(-0.90%)
Jan 20, 2017	31.36	31.45	31.05	31.32	2,296,398	+0.03(+0.10%)
Jan 19, 2017	31.37	31.41	31.13	31.29	2,275,370	+0.03(+0.10%)
Jan 18, 2017	31.41	31.41	31.12	31.26	2,575,823	-0.01(-0.03%)
Jan 17, 2017	31.52	31.65	31.16	31.27	2,037,592	-0.40(-1.27%)
Jan 13, 2017		31.67	31.67	31.67	0	+0.24(+0.77%)
Jan 12, 2017	31.54	31.73	30.90	31.42	3,100,906	-0.10(-0.32%)
Jan 11, 2017	31.92	31.97	30.98	31.52	5,651,858	-0.51(-1.59%)
Jan 10, 2017	32.19	32.54	31.87	32.04	3,547,245	-0.04(-0.12%)
Jan 09, 2017	32.21	32.47	31.84	32.08	1,973,739	-0.22(-0.68%)
Jan 06, 2017	32.20	32.51	31.84	32.30	2,277,094	+0.26(+0.81%)
Jan 05, 2017	32.01	32.31	31.58	32.04	2,259,501	-0.04(-0.12%)
Jan 04, 2017	31.42	32.14	30.78	32.08	2,037,422	+0.59(+1.87%)

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.