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 29, 2012	31.50	31.75	31.13	31.28	4,244,114	-0.16(-0.50%)
Feb 28, 2012	31.16	31.45	31.03	31.44	3,343,541	+0.23(+0.75%)
Feb 27, 2012	30.74	31.34	30.52	31.20	3,330,380	+0.08(+0.25%)
Feb 24, 2012	30.59	31.51	30.50	31.12	3,755,846	+0.63(+2.08%)
Feb 23, 2012	30.39	30.50	29.98	30.49	2,566,267	+0.20(+0.66%)
Feb 22, 2012	30.30	30.52	30.20	30.29	2,148,549	-0.03(-0.11%)
Feb 21, 2012	30.76	30.86	30.19	30.32	2,283,563	-0.34(-1.11%)
Feb 17, 2012	31.14	31.28	30.56	30.66	2,332,470	-0.26(-0.85%)
Feb 16, 2012	30.34	31.00	30.07	30.93	4,524,886	+0.50(+1.65%)
Feb 15, 2012	29.61	30.93	29.61	30.42	5,721,793	+0.44(+1.47%)
Feb 14, 2012	29.25	30.12	28.78	29.98	5,705,782	+0.21(+0.71%)
Feb 13, 2012	29.55	29.82	29.42	29.77	4,756,299	+0.68(+2.34%)
Feb 10, 2012	28.94	29.14	28.53	29.09	3,275,688	-0.14(-0.49%)
Feb 09, 2012	29.21	29.24	28.72	29.23	2,393,380	+0.16(+0.56%)
Feb 08, 2012	29.47	29.63	29.05	29.07	3,141,273	-0.45(-1.51%)
Feb 07, 2012	29.80	29.89	29.23	29.52	2,023,321	-0.41(-1.36%)
Feb 06, 2012	29.94	30.17	29.82	29.92	2,154,537	-0.09(-0.31%)
Feb 03, 2012	29.12	30.08	29.09	30.02	4,190,053	+1.37(+4.80%)
Feb 02, 2012	28.54	28.95	28.45	28.64	2,578,499	+0.15(+0.54%)

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.