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 (%)
Sep 30, 2013	37.83	38.49	37.70	38.38	1,911,510	-0.05(-0.12%)
Sep 27, 2013	38.43	38.51	38.21	38.43	1,221,779	-0.19(-0.48%)
Sep 26, 2013	38.73	39.09	38.30	38.61	1,651,929	-0.07(-0.18%)
Sep 25, 2013	38.77	38.82	38.36	38.68	1,182,972	-0.05(-0.14%)
Sep 24, 2013	38.27	39.02	38.24	38.73	1,727,616	+0.42(+1.11%)
Sep 23, 2013	38.10	38.36	37.65	38.31	1,405,107	+0.13(+0.34%)
Sep 20, 2013	38.33	38.79	38.12	38.18	2,047,660	-0.12(-0.31%)
Sep 19, 2013	38.49	38.67	38.13	38.30	944,884	+0.00(+0.00%)
Sep 18, 2013	37.96	38.43	37.66	38.30	1,972,010	+0.26(+0.69%)
Sep 17, 2013	37.98	38.21	37.59	38.04	1,589,394	+0.01(+0.02%)
Sep 16, 2013	38.11	38.23	37.51	38.03	1,734,107	+0.52(+1.38%)
Sep 13, 2013	37.34	37.56	37.00	37.51	1,177,240	+0.30(+0.79%)
Sep 12, 2013	37.60	37.63	36.98	37.21	1,312,579	-0.47(-1.24%)
Sep 11, 2013	37.71	37.94	37.32	37.68	1,913,525	+0.02(+0.05%)
Sep 10, 2013	37.64	37.87	37.46	37.66	2,156,921	+0.38(+1.03%)
Sep 09, 2013	37.06	37.38	37.06	37.28	2,277,374	+0.27(+0.73%)
Sep 06, 2013	37.71	37.88	36.89	37.01	2,179,969	-0.57(-1.52%)
Sep 05, 2013	37.69	37.97	37.54	37.58	1,651,155	-0.09(-0.24%)
Sep 04, 2013	36.68	37.77	36.68	37.67	2,024,167	+1.03(+2.80%)

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.