Indicators

Borg Warner (NY: BWA )

33.40 -0.71 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	44.35	44.37	43.78	43.85	1,151,319	-0.30(-0.68%)
Nov 26, 2014	44.17	44.15	44.15	44.15	1,852,289	-0.09(-0.20%)
Nov 25, 2014	45.06	45.28	44.21	44.24	1,794,247	-0.73(-1.63%)
Nov 24, 2014	45.21	45.56	44.59	44.97	1,419,548	-0.07(-0.15%)
Nov 21, 2014	45.08	45.45	44.96	45.04	2,470,766	+0.42(+0.94%)
Nov 20, 2014	43.81	44.88	43.70	44.62	2,030,451	+0.46(+1.03%)
Nov 19, 2014	44.25	44.26	43.66	44.17	2,815,764	-0.12(-0.26%)
Nov 18, 2014	43.53	44.57	43.53	44.28	3,077,464	+0.98(+2.27%)
Nov 17, 2014	42.67	43.56	42.54	43.30	2,336,112	+0.61(+1.43%)
Nov 14, 2014	42.74	42.79	42.33	42.69	3,973,997	-0.09(-0.22%)
Nov 13, 2014	42.90	43.08	42.69	42.78	3,861,664	+0.04(+0.09%)
Nov 12, 2014	42.70	43.00	42.60	42.74	4,585,074	-0.19(-0.45%)
Nov 11, 2014	43.45	43.78	42.85	42.94	4,103,236	-0.58(-1.33%)
Nov 10, 2014	44.42	44.42	43.14	43.52	4,392,873	-1.11(-2.48%)
Nov 07, 2014	45.40	45.55	44.37	44.62	2,145,437	-0.83(-1.82%)
Nov 06, 2014	44.40	45.48	44.36	45.45	2,504,208	+1.11(+2.49%)
Nov 05, 2014	43.53	44.37	43.33	44.35	2,271,062	+1.25(+2.89%)
Nov 04, 2014	43.85	44.10	42.76	43.10	1,965,297	-1.05(-2.38%)

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.