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 (%)
Jun 30, 2014	49.80	49.89	49.39	49.69	1,260,378	-0.13(-0.26%)
Jun 27, 2014	49.49	50.12	49.21	49.82	1,067,027	+0.23(+0.46%)
Jun 26, 2014	49.22	49.68	48.45	49.59	2,086,688	+0.40(+0.82%)
Jun 25, 2014	48.33	49.25	48.18	49.19	1,516,802	+0.64(+1.32%)
Jun 24, 2014	49.16	49.43	48.48	48.55	1,307,750	-0.69(-1.41%)
Jun 23, 2014	49.33	49.50	49.15	49.24	1,460,571	-0.05(-0.09%)
Jun 20, 2014	49.59	49.98	49.20	49.29	2,191,680	-0.33(-0.66%)
Jun 19, 2014	49.67	49.73	49.41	49.61	1,210,974	+0.11(+0.22%)
Jun 18, 2014	49.66	49.70	48.87	49.51	1,601,289	-0.09(-0.18%)
Jun 17, 2014	49.55	50.04	49.36	49.60	927,728	-0.05(-0.11%)
Jun 16, 2014	49.51	50.05	49.23	49.65	1,214,297	+0.02(+0.03%)
Jun 13, 2014	49.12	49.77	48.95	49.64	1,105,880	+0.50(+1.01%)
Jun 12, 2014	50.23	50.23	48.96	49.14	2,001,604	-1.23(-2.44%)
Jun 11, 2014	50.03	50.45	49.93	50.37	1,035,635	+0.01(+0.02%)
Jun 10, 2014	50.02	50.56	49.93	50.36	1,355,418	-0.07(-0.14%)
Jun 06, 2014	49.85	50.60	49.70	50.43	2,766,463	+0.77(+1.55%)
Jun 05, 2014	49.41	49.83	49.21	49.66	2,250,775	+0.58(+1.18%)
Jun 04, 2014	48.38	49.21	47.99	49.08	1,593,646	+0.45(+0.92%)
Jun 03, 2014	48.15	48.78	48.07	48.63	1,407,357	+0.37(+0.77%)

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.