Indicators

Borg Warner (NY: BWA )

34.11 +1.38 (+4.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.51	24.67	24.44	24.46	1,479,644	-0.05(-0.20%)
Dec 29, 2011	24.45	24.80	24.39	24.51	2,011,433	+0.08(+0.35%)
Dec 28, 2011	24.72	24.73	24.21	24.43	1,579,466	-0.25(-1.00%)
Dec 27, 2011	25.00	25.00	24.60	24.67	1,782,661	-0.50(-1.97%)
Dec 23, 2011	24.98	25.17	24.79	25.17	1,839,782	+0.52(+2.12%)
Dec 21, 2011	24.57	24.78	24.16	24.65	4,064,095	+0.34(+1.39%)
Dec 20, 2011	24.32	24.41	23.93	24.31	5,309,637	+0.47(+1.98%)
Dec 19, 2011	24.09	24.40	23.76	23.84	6,580,492	-0.09(-0.38%)
Dec 16, 2011	24.38	24.49	23.79	23.93	49,547,192	-0.22(-0.92%)
Dec 15, 2011	23.58	24.45	23.53	24.15	6,384,661	+0.40(+1.66%)
Dec 14, 2011	24.32	24.56	23.49	23.76	9,786,358	-0.79(-3.24%)
Dec 13, 2011	26.29	26.35	24.27	24.55	9,129,780	-1.58(-6.05%)
Dec 12, 2011	26.29	26.32	25.77	26.13	2,838,312	-0.41(-1.53%)
Dec 09, 2011	26.63	26.91	26.50	26.54	4,719,857	+0.34(+1.30%)
Dec 08, 2011	26.51	26.80	26.11	26.20	3,751,695	-0.63(-2.36%)
Dec 07, 2011	26.57	26.96	26.38	26.83	2,398,971	-0.08(-0.31%)
Dec 06, 2011	26.72	27.07	26.59	26.91	3,380,179	+0.14(+0.53%)
Dec 05, 2011	26.31	27.00	26.22	26.77	9,824,554	+1.02(+3.95%)
Dec 02, 2011	26.13	26.46	25.57	25.76	4,503,743	+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.