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, 2013	28.20	28.41	28.10	28.10	2,334,181	-0.16(-0.57%)
Feb 27, 2013	27.69	28.37	27.50	28.26	1,744,015	+0.57(+2.05%)
Feb 26, 2013	27.68	27.73	27.21	27.69	1,704,906	+0.21(+0.77%)
Feb 25, 2013	28.33	28.47	27.48	27.48	2,385,552	-0.63(-2.24%)
Feb 22, 2013	28.23	28.37	27.88	28.11	2,476,374	+0.03(+0.09%)
Feb 21, 2013	28.40	28.48	27.80	28.09	3,236,673	-0.49(-1.70%)
Feb 20, 2013	28.98	29.07	28.56	28.57	2,247,105	-0.43(-1.47%)
Feb 19, 2013	28.78	29.15	28.75	29.00	3,204,234	+0.26(+0.91%)
Feb 15, 2013	28.40	29.05	28.22	28.74	4,972,874	+0.37(+1.29%)
Feb 14, 2013	28.28	28.96	28.01	28.37	5,124,061	-0.01(-0.04%)
Feb 13, 2013	28.61	28.75	28.25	28.38	3,407,219	-0.09(-0.32%)
Feb 12, 2013	28.26	28.62	28.26	28.48	3,827,344	+0.18(+0.64%)
Feb 11, 2013	28.23	28.45	28.11	28.29	1,128,172	-0.00(-0.01%)
Feb 08, 2013	27.75	28.30	27.70	28.30	1,506,198	+0.59(+2.11%)
Feb 07, 2013	28.06	28.18	27.44	27.71	1,725,398	-0.28(-1.00%)
Feb 06, 2013	27.87	28.23	27.86	27.99	1,725,718	+0.31(+1.12%)
Feb 04, 2013	27.83	27.91	27.60	27.68	2,569,162	-0.45(-1.61%)

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.