Indicators

Borg Warner (NY: BWA )

34.61 -0.27 (-0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.05	22.67	21.89	22.64	6,169,022	+0.69(+3.13%)
Jan 28, 2016	22.73	22.84	21.82	21.95	3,198,325	-0.40(-1.79%)
Jan 27, 2016	22.20	22.96	22.20	22.36	3,758,116	+0.19(+0.83%)
Jan 26, 2016	22.23	22.36	21.95	22.17	3,118,258	+0.40(+1.84%)
Jan 25, 2016	22.30	22.36	21.72	21.77	4,984,199	-0.66(-2.92%)
Jan 22, 2016	23.12	23.40	22.17	22.42	5,638,160	-0.12(-0.51%)
Jan 21, 2016	23.30	23.62	22.51	22.54	5,365,575	-0.69(-2.99%)
Jan 20, 2016	23.06	23.57	22.05	23.23	4,247,822	-0.16(-0.69%)
Jan 19, 2016	24.30	24.32	23.15	23.40	6,119,405	-0.56(-2.35%)
Jan 15, 2016	24.11	23.96	23.96	23.96	5,594,282	-1.38(-5.45%)
Jan 14, 2016	26.13	26.16	24.72	25.34	8,192,811	-0.76(-2.90%)
Jan 13, 2016	27.37	28.49	25.44	26.10	11,111,866	-2.75(-9.52%)
Jan 12, 2016	28.91	29.05	28.13	28.84	2,679,090	+0.39(+1.38%)
Jan 11, 2016	28.47	28.92	28.07	28.45	3,541,304	+0.22(+0.79%)
Jan 08, 2016	29.60	29.74	28.16	28.22	3,146,708	-0.86(-2.94%)
Jan 07, 2016	30.28	30.30	28.99	29.08	3,030,830	-1.93(-6.22%)
Jan 06, 2016	31.41	31.42	30.67	31.01	1,995,156	-1.05(-3.27%)
Jan 05, 2016	32.86	32.92	31.73	32.06	2,423,025	-0.52(-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.