Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.87	29.87	29.55	29.84	4,149,542	-0.26(-0.85%)
Apr 27, 2012	30.53	30.66	29.92	30.10	3,480,335	-0.10(-0.34%)
Apr 26, 2012	30.21	30.51	29.48	30.20	9,244,798	-0.95(-3.05%)
Apr 25, 2012	30.48	31.33	30.48	31.15	4,029,464	+1.10(+3.67%)
Apr 24, 2012	30.33	30.40	29.91	30.05	2,913,064	-0.18(-0.59%)
Apr 23, 2012	29.96	30.39	29.59	30.23	3,212,524	-0.20(-0.66%)
Apr 20, 2012	31.00	31.08	30.33	30.43	3,934,234	-0.32(-1.06%)
Apr 19, 2012	31.57	31.77	30.70	30.75	3,238,812	-0.90(-2.84%)
Apr 18, 2012	31.37	31.76	31.11	31.65	2,801,734	+0.09(+0.29%)
Apr 17, 2012	31.43	31.87	31.09	31.56	3,614,478	+0.37(+1.20%)
Apr 16, 2012	31.13	31.36	30.63	31.19	2,521,315	+0.30(+0.98%)
Apr 13, 2012	31.38	31.69	30.85	30.88	2,949,822	-0.71(-2.25%)
Apr 12, 2012	30.88	31.63	30.86	31.59	3,011,492	+0.85(+2.78%)
Apr 11, 2012	30.64	31.21	30.45	30.74	4,037,330	+0.69(+2.31%)
Apr 10, 2012	30.89	31.02	29.94	30.05	5,234,013	-0.84(-2.73%)
Apr 09, 2012	31.33	31.33	30.75	30.89	2,571,843	-0.96(-3.01%)
Apr 05, 2012	31.59	31.97	31.39	31.85	2,876,632	+0.08(+0.25%)
Apr 04, 2012	31.82	31.91	31.40	31.77	2,994,038	-0.35(-1.09%)
Apr 03, 2012	32.32	32.85	32.00	32.12	3,478,775	-0.15(-0.46%)

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.