Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	41.28	41.70	40.99	41.23	3,230,544	-0.53(-1.26%)
Jan 29, 2015	40.89	41.91	40.69	41.75	2,037,926	+1.05(+2.59%)
Jan 28, 2015	41.96	42.13	40.58	40.70	2,138,621	-1.19(-2.84%)
Jan 27, 2015	41.34	42.13	41.16	41.89	2,008,801	+0.04(+0.09%)
Jan 26, 2015	41.66	41.96	41.58	41.85	1,477,986	+0.04(+0.09%)
Jan 23, 2015	41.91	42.21	41.52	41.81	2,897,635	-0.26(-0.62%)
Jan 22, 2015	41.24	42.20	40.87	42.07	3,210,468	+1.22(+2.99%)
Jan 21, 2015	40.16	41.22	39.94	40.85	4,291,180	+0.58(+1.44%)
Jan 20, 2015	39.04	40.29	38.71	40.27	5,931,009	+1.50(+3.86%)
Jan 16, 2015	38.28	38.81	38.07	38.78	2,289,992	+0.26(+0.67%)
Jan 15, 2015	39.49	39.78	38.49	38.52	3,250,631	-0.97(-2.46%)
Jan 14, 2015	38.61	39.62	36.94	39.49	8,242,357	+0.22(+0.56%)
Jan 13, 2015	40.02	40.52	38.65	39.26	3,030,882	-0.52(-1.30%)
Jan 12, 2015	40.70	40.76	39.58	39.78	2,314,234	-1.07(-2.62%)
Jan 09, 2015	42.02	42.21	40.74	40.85	2,189,690	-1.09(-2.60%)
Jan 08, 2015	41.65	42.07	41.37	41.94	2,487,339	+0.70(+1.70%)
Jan 07, 2015	40.50	41.25	40.45	41.24	1,703,568	+0.95(+2.35%)
Jan 06, 2015	40.73	40.85	39.65	40.29	2,776,746	-0.28(-0.70%)
Jan 05, 2015	41.60	41.63	40.16	40.58	3,444,515	-1.21(-2.89%)

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.