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, 2017	33.26	33.55	33.16	33.26	2,235,928	-0.21(-0.61%)
Feb 27, 2017	32.69	33.48	32.60	33.46	2,360,591	+0.84(+2.56%)
Feb 24, 2017	33.00	33.04	32.39	32.63	3,227,463	-0.74(-2.21%)
Feb 23, 2017	33.70	33.85	33.27	33.37	1,874,819	-0.24(-0.70%)
Feb 22, 2017	33.46	33.67	33.31	33.60	1,759,998	+0.11(+0.33%)
Feb 21, 2017	33.48	34.03	33.17	33.49	3,092,237	+0.20(+0.59%)
Feb 17, 2017		33.30	33.30	33.30	0	+0.79(+2.42%)
Feb 16, 2017	32.94	33.19	32.35	32.51	1,730,299	-0.42(-1.26%)
Feb 15, 2017	32.60	33.04	32.30	32.93	1,950,375	+0.32(+0.99%)
Feb 14, 2017	32.79	32.93	32.31	32.60	2,155,511	-0.13(-0.41%)
Feb 13, 2017	32.74	33.14	32.52	32.74	2,909,644	+0.03(+0.10%)
Feb 10, 2017	32.13	32.72	32.05	32.71	2,672,777	+0.77(+2.41%)
Feb 09, 2017	31.43	32.46	31.43	31.94	3,258,619	+0.15(+0.47%)
Feb 08, 2017	31.54	31.89	31.31	31.79	2,538,329	+0.28(+0.90%)
Feb 07, 2017	31.81	31.81	31.19	31.50	2,136,309	-0.37(-1.16%)
Feb 06, 2017	31.63	31.89	31.58	31.87	1,099,632	-0.02(-0.07%)
Feb 03, 2017	31.98	32.12	31.79	31.90	1,303,481	+0.10(+0.32%)
Feb 02, 2017	32.22	32.42	31.64	31.80	2,339,576	-0.44(-1.36%)

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.