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 28, 2014	46.70	47.02	46.29	46.74	1,725,260	+0.05(+0.10%)
Feb 27, 2014	46.24	46.73	46.09	46.70	1,328,377	+0.40(+0.85%)
Feb 26, 2014	46.47	46.77	46.10	46.30	1,277,161	-0.11(-0.23%)
Feb 25, 2014	46.69	46.86	46.26	46.41	1,304,493	-0.22(-0.47%)
Feb 24, 2014	46.80	46.92	46.51	46.63	1,603,921	+0.11(+0.23%)
Feb 21, 2014	45.95	46.81	45.76	46.52	2,204,190	+0.56(+1.22%)
Feb 20, 2014	45.05	46.08	44.89	45.96	2,701,825	+0.87(+1.94%)
Feb 19, 2014	44.10	45.45	44.07	45.08	2,696,604	+0.89(+2.01%)
Feb 18, 2014	44.20	44.48	43.97	44.19	2,401,348	+0.11(+0.24%)
Feb 14, 2014	43.72	44.09	44.09	44.09	2,946,124	+0.78(+1.81%)
Feb 13, 2014	41.90	43.54	41.68	43.30	2,182,777	+1.13(+2.69%)
Feb 12, 2014	41.66	42.25	41.63	42.17	2,321,622	+0.59(+1.41%)
Feb 11, 2014	41.16	41.59	41.00	41.59	2,423,451	+0.59(+1.43%)
Feb 10, 2014	41.07	41.10	40.63	41.00	2,306,770	-0.01(-0.02%)
Feb 07, 2014	40.90	41.33	40.70	41.01	2,268,307	+0.36(+0.88%)
Feb 06, 2014	39.93	40.80	39.87	40.65	1,437,264	+0.76(+1.91%)
Feb 05, 2014	39.46	39.99	39.07	39.89	1,767,447	+0.20(+0.50%)
Feb 04, 2014	39.30	39.72	38.66	39.69	2,202,088	+0.65(+1.68%)

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.