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 31, 2012	28.51	28.71	27.88	28.18	3,042,360	-0.24(-0.84%)
Jan 30, 2012	27.90	28.51	27.81	28.41	2,294,615	+0.20(+0.72%)
Jan 27, 2012	28.25	28.34	27.84	28.21	3,346,002	-0.25(-0.88%)
Jan 26, 2012	29.07	29.26	28.35	28.46	3,186,247	-0.43(-1.50%)
Jan 25, 2012	28.69	29.03	28.61	28.89	3,855,244	+0.20(+0.71%)
Jan 24, 2012	28.08	28.71	27.83	28.69	2,786,343	+0.31(+1.10%)
Jan 23, 2012	28.86	29.01	28.15	28.38	3,227,372	+0.11(+0.37%)
Jan 20, 2012	28.27	28.37	27.94	28.27	4,108,896	-0.16(-0.56%)
Jan 19, 2012	28.09	28.63	27.62	28.43	4,619,468	+0.17(+0.59%)
Jan 18, 2012	27.83	28.36	27.67	28.26	3,882,152	+0.49(+1.78%)
Jan 17, 2012	28.15	28.54	27.62	27.77	3,497,557	-0.06(-0.20%)
Jan 13, 2012	27.59	27.96	27.40	27.83	2,944,334	-0.10(-0.36%)
Jan 12, 2012	27.52	28.07	27.18	27.93	3,978,845	+0.54(+1.99%)
Jan 11, 2012	27.12	27.52	27.08	27.38	4,548,739	+0.11(+0.39%)
Jan 10, 2012	24.65	27.46	24.55	27.28	15,358,696	+2.98(+12.26%)
Jan 09, 2012	24.60	24.69	24.27	24.30	4,908,750	-0.29(-1.17%)
Jan 06, 2012	24.91	24.98	24.55	24.59	3,884,215	-0.37(-1.48%)
Jan 05, 2012	24.71	25.17	24.42	24.96	8,061,388	+0.03(+0.12%)

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.