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 (%)
Nov 29, 2013	40.44	41.01	40.44	40.67	806,235	+0.17(+0.41%)
Nov 27, 2013	40.25	40.56	40.07	40.50	726,673	+0.41(+1.03%)
Nov 26, 2013	40.12	40.41	39.82	40.09	1,814,297	-0.04(-0.10%)
Nov 25, 2013	40.49	40.49	39.84	40.13	1,178,511	-0.16(-0.39%)
Nov 22, 2013	40.35	40.52	40.03	40.29	2,047,300	+0.00(+0.00%)
Nov 21, 2013	39.16	40.53	39.16	40.29	3,140,513	+1.38(+3.54%)
Nov 20, 2013	38.81	39.27	38.70	38.91	2,111,271	+0.14(+0.35%)
Nov 19, 2013	39.37	39.59	38.71	38.77	2,389,695	-0.63(-1.60%)
Nov 18, 2013	39.68	40.08	39.33	39.40	1,896,887	-0.19(-0.47%)
Nov 15, 2013	38.99	39.71	38.77	39.59	2,114,014	+0.84(+2.17%)
Nov 14, 2013	38.67	38.90	38.22	38.75	2,093,076	+0.46(+1.21%)
Nov 13, 2013	37.93	38.41	37.73	38.28	2,948,850	+0.17(+0.46%)
Nov 12, 2013	38.34	38.50	37.84	38.11	2,517,120	-0.25(-0.64%)
Nov 11, 2013	38.60	38.72	38.28	38.36	1,788,557	-0.07(-0.18%)
Nov 08, 2013	38.26	38.70	38.09	38.42	3,135,327	+0.06(+0.17%)
Nov 07, 2013	39.79	39.87	38.24	38.36	2,352,024	-1.13(-2.87%)
Nov 06, 2013	39.41	39.86	39.12	39.49	1,944,091	+0.43(+1.11%)
Nov 05, 2013	38.85	40.09	38.31	39.06	4,400,431	-0.03(-0.07%)
Nov 04, 2013	39.05	39.23	38.83	39.09	1,422,542	+0.14(+0.35%)

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.