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 27, 2015	47.12	47.38	46.79	47.15	1,774,064	-0.07(-0.15%)
Feb 26, 2015	47.30	47.40	46.99	47.22	1,811,143	-0.08(-0.18%)
Feb 25, 2015	46.88	47.40	46.71	47.30	1,715,306	+0.56(+1.20%)
Feb 24, 2015	46.90	47.00	46.65	46.75	1,329,783	-0.12(-0.26%)
Feb 23, 2015	46.70	47.05	46.56	46.87	1,378,402	-0.06(-0.13%)
Feb 20, 2015	46.38	46.98	45.79	46.93	1,555,642	+0.54(+1.17%)
Feb 19, 2015	45.99	46.42	45.67	46.39	1,572,988	+0.22(+0.48%)
Feb 18, 2015	46.16	46.26	45.70	46.16	1,921,847	-0.20(-0.43%)
Feb 17, 2015	46.21	46.48	46.04	46.36	2,368,752	+0.30(+0.65%)
Feb 13, 2015	46.32	46.06	46.06	46.06	3,196,086	-0.93(-1.97%)
Feb 12, 2015	45.37	47.04	45.07	46.99	3,577,599	+2.57(+5.79%)
Feb 11, 2015	44.30	44.52	44.04	44.42	2,005,336	+0.09(+0.21%)
Feb 10, 2015	44.24	44.43	43.71	44.33	1,638,834	+0.69(+1.58%)
Feb 09, 2015	44.46	44.61	43.53	43.64	2,811,607	-1.19(-2.66%)
Feb 06, 2015	44.83	45.34	44.56	44.83	3,011,279	+0.19(+0.43%)
Feb 05, 2015	44.04	44.79	43.94	44.64	2,169,379	+0.67(+1.51%)
Feb 04, 2015	43.64	44.28	43.32	43.97	2,581,409	+0.31(+0.72%)
Feb 03, 2015	42.94	43.84	42.88	43.66	2,420,200	+1.15(+2.70%)

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.