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 (%)
Oct 31, 2012	23.96	24.95	23.68	24.85	6,572,254	+0.80(+3.31%)
Oct 26, 2012	24.31	24.06	24.06	24.06	5,854,804	-0.36(-1.47%)
Oct 25, 2012	24.46	24.65	24.11	24.42	2,580,666	+0.25(+1.03%)
Oct 24, 2012	24.49	24.57	24.03	24.17	3,444,377	-0.18(-0.73%)
Oct 23, 2012	24.03	24.43	23.74	24.34	2,959,896	-0.50(-2.01%)
Oct 19, 2012	25.13	25.44	24.79	24.84	1,844,602	-0.42(-1.67%)
Oct 18, 2012	25.27	25.61	25.02	25.27	2,141,940	-0.04(-0.16%)
Oct 17, 2012	25.50	25.61	25.11	25.31	2,226,189	-0.08(-0.31%)
Oct 16, 2012	25.22	25.53	24.92	25.39	3,140,130	+0.14(+0.57%)
Oct 15, 2012	25.24	25.42	24.73	25.24	3,041,739	+0.11(+0.42%)
Oct 12, 2012	25.65	26.13	25.04	25.14	2,958,885	-0.11(-0.43%)
Oct 11, 2012	25.63	25.80	25.13	25.25	3,924,265	+0.02(+0.07%)
Oct 10, 2012	26.13	26.13	25.14	25.23	6,421,382	-1.00(-3.80%)
Oct 09, 2012	27.10	27.23	26.17	26.22	4,958,893	-1.19(-4.33%)
Oct 08, 2012	27.64	27.67	27.28	27.41	1,957,042	-0.42(-1.51%)
Oct 05, 2012	27.77	28.27	27.62	27.83	3,583,589	+0.20(+0.74%)
Oct 04, 2012	26.93	27.64	26.72	27.63	4,052,264	+0.84(+3.14%)
Oct 03, 2012	27.12	27.25	26.63	26.78	2,716,459	-0.28(-1.03%)
Oct 02, 2012	26.96	27.13	26.60	27.06	2,266,043	+0.20(+0.74%)

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.