Indicators

Borg Warner (NY: BWA )

33.40 -0.71 (-2.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	26.81	27.58	26.65	27.46	2,540,546	+0.57(+2.11%)
Dec 28, 2012	26.79	27.08	26.66	26.89	2,880,423	-0.16(-0.60%)
Dec 27, 2012	26.61	27.13	26.57	27.05	2,808,891	+0.40(+1.51%)
Dec 26, 2012	26.47	26.81	26.42	26.65	2,390,876	+0.20(+0.74%)
Dec 24, 2012	26.34	26.47	26.14	26.45	1,132,034	+0.10(+0.39%)
Dec 21, 2012	26.03	26.38	25.69	26.35	4,908,774	+0.03(+0.12%)
Dec 20, 2012	26.08	26.34	25.98	26.32	3,350,206	+0.23(+0.88%)
Dec 19, 2012	26.04	26.48	26.04	26.09	3,668,243	+0.18(+0.68%)
Dec 18, 2012	25.59	25.99	25.51	25.91	3,216,744	+0.40(+1.56%)
Dec 17, 2012	25.66	25.76	25.40	25.51	5,261,904	-0.00(-0.02%)
Dec 14, 2012	25.42	25.71	25.42	25.51	2,573,628	+0.00(+0.00%)
Dec 13, 2012	25.71	25.82	25.41	25.51	3,951,837	-0.20(-0.79%)
Dec 12, 2012	25.78	26.10	25.64	25.72	3,364,499	-0.02(-0.09%)
Dec 11, 2012	26.04	26.05	25.64	25.74	3,369,905	-0.19(-0.73%)
Dec 10, 2012	25.83	25.97	25.69	25.93	1,728,150	+0.12(+0.45%)
Dec 07, 2012	25.68	25.85	25.53	25.81	1,885,553	+0.32(+1.25%)
Dec 06, 2012	25.53	25.59	25.39	25.49	2,272,138	-0.02(-0.06%)
Dec 05, 2012	25.60	25.90	25.44	25.51	2,775,400	-0.07(-0.26%)

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.