Indicators

Borg Warner (NY: BWA )

32.11 +0.25 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.81	49.90	49.40	49.70	1,260,206	-0.13(-0.26%)
Jun 27, 2014	49.50	50.12	49.22	49.83	1,066,881	+0.23(+0.46%)
Jun 26, 2014	49.23	49.69	48.46	49.60	2,086,404	+0.40(+0.82%)
Jun 25, 2014	48.34	49.25	48.19	49.19	1,516,595	+0.64(+1.32%)
Jun 24, 2014	49.17	49.44	48.48	48.55	1,307,572	-0.69(-1.41%)
Jun 23, 2014	49.34	49.51	49.15	49.25	1,460,372	-0.05(-0.09%)
Jun 20, 2014	49.60	49.99	49.21	49.29	2,191,382	-0.33(-0.66%)
Jun 19, 2014	49.67	49.73	49.42	49.62	1,210,809	+0.11(+0.22%)
Jun 18, 2014	49.67	49.71	48.88	49.51	1,601,071	-0.09(-0.18%)
Jun 17, 2014	49.56	50.05	49.37	49.60	927,602	-0.05(-0.11%)
Jun 16, 2014	49.51	50.06	49.24	49.66	1,214,131	+0.02(+0.03%)
Jun 13, 2014	49.12	49.78	48.96	49.64	1,105,730	+0.50(+1.01%)
Jun 12, 2014	50.24	50.24	48.97	49.15	2,001,331	-1.23(-2.44%)
Jun 11, 2014	50.04	50.46	49.93	50.37	1,035,494	+0.01(+0.02%)
Jun 10, 2014	50.03	50.56	49.93	50.37	1,355,233	-0.07(-0.14%)
Jun 06, 2014	49.86	50.60	49.71	50.44	2,766,086	+0.77(+1.55%)
Jun 05, 2014	49.41	49.83	49.22	49.67	2,250,468	+0.58(+1.18%)
Jun 04, 2014	48.38	49.22	48.00	49.09	1,593,429	+0.45(+0.92%)
Jun 03, 2014	48.16	48.79	48.08	48.64	1,407,165	+0.37(+0.77%)

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.