Indicators

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	47.32	47.65	46.91	47.37	1,702,491	+0.05(+0.10%)
Feb 27, 2014	46.86	47.36	46.70	47.32	1,310,846	+0.40(+0.85%)
Feb 26, 2014	47.09	47.39	46.71	46.92	1,260,306	-0.11(-0.23%)
Feb 25, 2014	47.31	47.49	46.88	47.03	1,287,277	-0.22(-0.47%)
Feb 24, 2014	47.43	47.55	47.14	47.25	1,582,753	+0.11(+0.23%)
Feb 21, 2014	46.57	47.44	46.37	47.14	2,175,100	+0.57(+1.22%)
Feb 20, 2014	45.65	46.70	45.49	46.57	2,666,168	+0.89(+1.94%)
Feb 19, 2014	44.69	46.06	44.66	45.69	2,661,016	+0.90(+2.01%)
Feb 18, 2014	44.79	45.08	44.55	44.79	2,369,656	+0.11(+0.24%)
Feb 14, 2014	44.31	44.68	44.68	44.68	2,907,243	+0.79(+1.81%)
Feb 13, 2014	42.47	44.13	42.23	43.88	2,153,970	+1.15(+2.69%)
Feb 12, 2014	42.22	42.82	42.19	42.73	2,290,983	+0.59(+1.41%)
Feb 11, 2014	41.71	42.15	41.55	42.14	2,391,468	+0.59(+1.43%)
Feb 10, 2014	41.62	41.65	41.17	41.55	2,276,327	-0.01(-0.02%)
Feb 07, 2014	41.45	41.89	41.24	41.56	2,238,371	+0.36(+0.88%)
Feb 06, 2014	40.46	41.35	40.40	41.19	1,418,296	+0.77(+1.91%)
Feb 05, 2014	39.99	40.52	39.59	40.42	1,744,121	+0.20(+0.50%)
Feb 04, 2014	39.82	40.25	39.18	40.22	2,173,026	+0.66(+1.68%)

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.