Indicators

Borg Warner (NY: BWA )

32.82 -0.83 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.30	29.44	28.91	29.20	1,946,931	-0.17(-0.59%)
Mar 27, 2013	29.00	29.45	28.82	29.38	1,895,187	+0.16(+0.54%)
Mar 26, 2013	28.87	29.22	28.65	29.22	1,912,893	+0.51(+1.79%)
Mar 25, 2013	29.11	29.14	28.45	28.71	2,823,754	-0.15(-0.52%)
Mar 22, 2013	29.27	29.30	28.70	28.86	1,641,291	-0.27(-0.92%)
Mar 21, 2013	29.30	29.49	28.94	29.12	3,301,751	-0.49(-1.67%)
Mar 20, 2013	29.62	29.86	29.52	29.62	2,186,282	+0.17(+0.58%)
Mar 19, 2013	29.74	29.97	29.18	29.45	2,966,252	-0.22(-0.75%)
Mar 18, 2013	29.65	29.82	29.08	29.67	2,716,120	-0.45(-1.48%)
Mar 15, 2013	30.25	30.25	29.94	30.12	2,833,304	-0.06(-0.21%)
Mar 14, 2013	29.96	30.23	29.82	30.18	2,910,588	+0.30(+1.01%)
Mar 13, 2013	29.89	30.00	29.72	29.88	1,849,191	-0.06(-0.19%)
Mar 12, 2013	30.02	30.16	29.77	29.94	2,265,476	-0.07(-0.24%)
Mar 11, 2013	29.89	30.17	29.77	30.01	2,587,811	-0.01(-0.04%)
Mar 08, 2013	29.43	30.06	29.32	30.02	2,564,869	+0.75(+2.57%)
Mar 07, 2013	29.20	29.56	29.10	29.27	2,737,799	+0.12(+0.43%)
Mar 06, 2013	28.58	29.28	28.54	29.14	3,182,998	+0.63(+2.20%)
Mar 05, 2013	28.36	28.57	28.29	28.52	3,390,021	+0.33(+1.17%)
Mar 04, 2013	28.24	28.36	27.93	28.19	1,630,788	-0.16(-0.56%)

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.