Indicators

Borg Warner (NY: BWA )

33.40 -0.71 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.92	47.12	46.43	46.80	2,117,746	-0.18(-0.38%)
May 28, 2015	47.10	47.25	46.57	46.98	1,579,250	-0.23(-0.49%)
May 27, 2015	46.99	47.28	46.91	47.21	890,055	+0.30(+0.63%)
May 26, 2015	47.15	47.29	46.74	46.92	1,176,334	-0.54(-1.13%)
May 22, 2015	47.70	47.45	47.45	47.45	657,575	-0.35(-0.73%)
May 21, 2015	47.10	47.91	47.10	47.80	1,023,015	+0.59(+1.25%)
May 20, 2015	47.58	47.69	47.01	47.21	1,159,429	-0.16(-0.33%)
May 19, 2015	47.93	48.10	47.24	47.37	1,384,497	-0.54(-1.13%)
May 18, 2015	47.87	48.10	47.73	47.91	1,562,037	-0.10(-0.21%)
May 15, 2015	47.84	48.03	47.61	48.01	931,650	+0.12(+0.26%)
May 14, 2015	47.76	47.96	47.58	47.89	1,207,196	+0.30(+0.62%)
May 13, 2015	47.44	47.72	47.11	47.59	1,359,175	+0.26(+0.56%)
May 12, 2015	47.10	47.55	46.81	47.33	1,514,285	+0.16(+0.35%)
May 11, 2015	47.66	47.97	47.14	47.17	1,479,649	-0.42(-0.88%)
May 08, 2015	47.38	47.76	47.34	47.58	1,362,775	+0.57(+1.21%)
May 07, 2015	47.04	47.36	46.95	47.02	1,316,808	-0.06(-0.13%)
May 06, 2015	47.18	47.34	46.78	47.08	2,072,164	+0.07(+0.15%)
May 05, 2015	47.00	47.89	46.78	47.01	2,457,866	+0.01(+0.02%)
May 04, 2015	46.22	47.03	46.22	47.00	3,444,355	+0.79(+1.71%)

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.