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 (%)
Dec 30, 2011	24.52	24.67	24.44	24.47	1,479,467	-0.05(-0.20%)
Dec 29, 2011	24.45	24.81	24.39	24.52	2,011,192	+0.08(+0.35%)
Dec 28, 2011	24.72	24.73	24.22	24.43	1,579,277	-0.25(-1.00%)
Dec 27, 2011	25.00	25.00	24.60	24.68	1,782,447	-0.50(-1.97%)
Dec 23, 2011	24.98	25.17	24.79	25.17	1,839,561	+0.52(+2.12%)
Dec 21, 2011	24.58	24.78	24.16	24.65	4,063,608	+0.34(+1.39%)
Dec 20, 2011	24.33	24.42	23.93	24.31	5,309,001	+0.47(+1.98%)
Dec 19, 2011	24.10	24.41	23.76	23.84	6,579,704	-0.09(-0.38%)
Dec 16, 2011	24.38	24.49	23.79	23.93	49,541,256	-0.22(-0.92%)
Dec 15, 2011	23.58	24.45	23.53	24.15	6,383,896	+0.40(+1.66%)
Dec 14, 2011	24.32	24.57	23.49	23.76	9,785,185	-0.79(-3.24%)
Dec 13, 2011	26.30	26.35	24.28	24.55	9,128,686	-1.58(-6.05%)
Dec 12, 2011	26.30	26.33	25.78	26.14	2,837,972	-0.41(-1.53%)
Dec 09, 2011	26.64	26.91	26.50	26.54	4,719,292	+0.34(+1.30%)
Dec 08, 2011	26.51	26.80	26.11	26.20	3,751,246	-0.63(-2.36%)
Dec 07, 2011	26.58	26.97	26.38	26.83	2,398,684	-0.08(-0.31%)
Dec 06, 2011	26.72	27.08	26.60	26.92	3,379,774	+0.14(+0.53%)
Dec 05, 2011	26.31	27.00	26.23	26.78	9,823,376	+1.02(+3.95%)
Dec 02, 2011	26.14	26.47	25.57	25.76	4,503,204	+0.02(+0.06%)

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.