Indicators

Borg Warner (NY: BWA )

35.91 +0.36 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.04	24.19	23.97	23.99	1,508,718	-0.05(-0.20%)
Dec 29, 2011	23.98	24.33	23.92	24.04	2,050,956	+0.08(+0.35%)
Dec 28, 2011	24.24	24.25	23.75	23.96	1,610,501	-0.24(-1.00%)
Dec 27, 2011	24.52	24.52	24.13	24.20	1,817,689	-0.49(-1.97%)
Dec 23, 2011	24.50	24.68	24.31	24.68	1,875,932	+0.51(+2.12%)
Dec 21, 2011	24.10	24.30	23.69	24.17	4,143,951	+0.33(+1.39%)
Dec 20, 2011	23.86	23.94	23.46	23.84	5,413,967	+0.46(+1.98%)
Dec 19, 2011	23.63	23.93	23.30	23.38	6,709,794	-0.09(-0.38%)
Dec 16, 2011	23.91	24.02	23.33	23.47	50,520,756	-0.22(-0.92%)
Dec 15, 2011	23.12	23.98	23.08	23.69	6,510,114	+0.39(+1.66%)
Dec 14, 2011	23.85	24.09	23.04	23.30	9,978,652	-0.78(-3.24%)
Dec 13, 2011	25.79	25.84	23.81	24.08	9,309,173	-1.55(-6.05%)
Dec 12, 2011	25.79	25.82	25.28	25.63	2,894,083	-0.40(-1.53%)
Dec 09, 2011	26.12	26.39	25.99	26.03	4,812,599	+0.34(+1.30%)
Dec 08, 2011	26.00	26.28	25.61	25.69	3,825,413	-0.62(-2.36%)
Dec 07, 2011	26.06	26.45	25.87	26.31	2,446,109	-0.08(-0.31%)
Dec 06, 2011	26.20	26.55	26.08	26.40	3,446,597	+0.14(+0.53%)
Dec 05, 2011	25.80	26.48	25.72	26.26	10,017,599	+1.00(+3.95%)
Dec 02, 2011	25.63	25.95	25.07	25.26	4,592,239	+0.02(+0.06%)

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.