Indicators

Borg Warner (NY: BWA )

32.80 +0.69 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	25.99	26.17	25.62	26.10	3,781,113	-0.10(-0.39%)
Sep 27, 2012	26.25	26.42	25.87	26.20	2,930,214	+0.15(+0.57%)
Sep 26, 2012	26.36	26.43	25.89	26.05	3,514,763	-0.33(-1.25%)
Sep 25, 2012	27.44	27.47	26.38	26.38	3,377,529	-0.99(-3.62%)
Sep 24, 2012	27.15	27.43	27.07	27.37	3,138,758	+0.07(+0.26%)
Sep 21, 2012	28.21	28.29	27.27	27.30	4,963,271	-0.69(-2.47%)
Sep 20, 2012	28.34	28.34	27.26	27.99	4,980,805	-0.74(-2.58%)
Sep 19, 2012	28.54	29.00	28.30	28.73	2,893,803	+0.17(+0.58%)
Sep 18, 2012	28.73	28.73	28.26	28.56	2,397,196	-0.15(-0.53%)
Sep 17, 2012	29.36	29.39	28.60	28.71	3,589,534	-0.77(-2.61%)
Sep 14, 2012	29.00	29.52	28.84	29.48	5,366,068	+0.80(+2.79%)
Sep 13, 2012	27.87	28.86	27.56	28.68	4,170,706	+0.75(+2.69%)
Sep 12, 2012	27.77	28.08	27.68	27.93	3,262,618	+0.23(+0.83%)
Sep 11, 2012	27.11	27.74	27.07	27.70	3,196,385	+0.66(+2.43%)
Sep 10, 2012	27.27	27.27	26.85	27.04	2,417,667	-0.29(-1.05%)
Sep 07, 2012	26.33	27.52	26.33	27.33	3,320,287	+1.02(+3.89%)
Sep 06, 2012	25.59	26.44	25.50	26.31	2,335,462	+1.03(+4.09%)
Sep 05, 2012	25.48	25.61	25.18	25.27	2,338,375	-0.14(-0.53%)

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.