Indicators

Borg Warner (NY: BWA )

32.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.50	31.75	31.13	31.28	4,243,536	-0.16(-0.50%)
Feb 28, 2012	31.17	31.46	31.03	31.44	3,343,086	+0.23(+0.75%)
Feb 27, 2012	30.75	31.34	30.53	31.21	3,329,926	+0.08(+0.25%)
Feb 24, 2012	30.60	31.51	30.51	31.13	3,755,335	+0.63(+2.08%)
Feb 23, 2012	30.39	30.51	29.98	30.49	2,565,918	+0.20(+0.66%)
Feb 22, 2012	30.31	30.52	30.20	30.29	2,148,256	-0.03(-0.11%)
Feb 21, 2012	30.76	30.87	30.19	30.33	2,283,252	-0.34(-1.11%)
Feb 17, 2012	31.15	31.28	30.56	30.67	2,332,152	-0.26(-0.85%)
Feb 16, 2012	30.34	31.00	30.08	30.93	4,524,269	+0.50(+1.65%)
Feb 15, 2012	29.62	30.93	29.62	30.43	5,721,014	+0.44(+1.47%)
Feb 14, 2012	29.25	30.12	28.78	29.99	5,705,005	+0.21(+0.71%)
Feb 13, 2012	29.55	29.83	29.43	29.77	4,755,651	+0.68(+2.34%)
Feb 10, 2012	28.95	29.15	28.53	29.09	3,275,242	-0.14(-0.49%)
Feb 09, 2012	29.21	29.24	28.72	29.24	2,393,054	+0.16(+0.56%)
Feb 08, 2012	29.47	29.63	29.05	29.08	3,140,845	-0.45(-1.51%)
Feb 07, 2012	29.80	29.89	29.23	29.52	2,023,045	-0.41(-1.36%)
Feb 06, 2012	29.94	30.17	29.82	29.93	2,154,244	-0.09(-0.31%)
Feb 03, 2012	29.13	30.08	29.10	30.02	4,189,482	+1.37(+4.80%)
Feb 02, 2012	28.55	28.95	28.45	28.65	2,578,148	+0.15(+0.54%)

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.