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 (%)
Dec 31, 2012	26.37	27.13	26.21	27.01	2,582,432	+0.56(+2.11%)
Dec 28, 2012	26.36	26.64	26.22	26.45	2,927,913	-0.16(-0.60%)
Dec 27, 2012	26.18	26.69	26.14	26.61	2,855,202	+0.40(+1.51%)
Dec 26, 2012	26.04	26.37	26.00	26.21	2,430,294	+0.19(+0.74%)
Dec 24, 2012	25.91	26.04	25.71	26.02	1,150,699	+0.10(+0.39%)
Dec 21, 2012	25.61	25.96	25.27	25.92	4,989,706	+0.03(+0.12%)
Dec 20, 2012	25.65	25.91	25.56	25.89	3,405,442	+0.23(+0.88%)
Dec 19, 2012	25.62	26.05	25.61	25.66	3,728,722	+0.17(+0.68%)
Dec 18, 2012	25.18	25.57	25.10	25.49	3,269,779	+0.39(+1.56%)
Dec 17, 2012	25.24	25.34	24.99	25.10	5,348,658	-0.00(-0.02%)
Dec 14, 2012	25.01	25.29	25.01	25.10	2,616,060	+0.00(+0.00%)
Dec 13, 2012	25.29	25.41	25.00	25.10	4,016,992	-0.20(-0.79%)
Dec 12, 2012	25.36	25.68	25.23	25.30	3,419,970	-0.02(-0.09%)
Dec 11, 2012	25.61	25.63	25.22	25.32	3,425,466	-0.19(-0.73%)
Dec 10, 2012	25.41	25.55	25.28	25.51	1,756,642	+0.11(+0.45%)
Dec 07, 2012	25.26	25.44	25.11	25.39	1,916,640	+0.31(+1.25%)
Dec 06, 2012	25.11	25.18	24.98	25.08	2,309,599	-0.02(-0.06%)
Dec 05, 2012	25.19	25.48	25.02	25.10	2,821,159	-0.06(-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.