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 (%)
Feb 28, 2013	28.10	28.32	28.01	28.01	2,341,722	-0.16(-0.57%)
Feb 27, 2013	27.60	28.27	27.41	28.17	1,749,650	+0.56(+2.05%)
Feb 26, 2013	27.59	27.64	27.12	27.60	1,710,414	+0.21(+0.77%)
Feb 25, 2013	28.24	28.38	27.39	27.39	2,393,259	-0.63(-2.24%)
Feb 22, 2013	28.14	28.27	27.79	28.02	2,484,375	+0.03(+0.09%)
Feb 21, 2013	28.31	28.39	27.71	28.00	3,247,130	-0.49(-1.70%)
Feb 20, 2013	28.89	28.98	28.47	28.48	2,254,366	-0.43(-1.47%)
Feb 19, 2013	28.69	29.05	28.65	28.91	3,214,587	+0.26(+0.91%)
Feb 15, 2013	28.31	28.96	28.12	28.65	4,988,941	+0.37(+1.29%)
Feb 14, 2013	28.19	28.87	27.92	28.28	5,140,616	-0.01(-0.04%)
Feb 13, 2013	28.52	28.66	28.16	28.29	3,418,227	-0.09(-0.32%)
Feb 12, 2013	28.17	28.53	28.17	28.38	3,839,710	+0.18(+0.64%)
Feb 11, 2013	28.14	28.36	28.02	28.20	1,131,817	-0.00(-0.01%)
Feb 08, 2013	27.66	28.21	27.62	28.21	1,511,064	+0.58(+2.11%)
Feb 07, 2013	27.97	28.09	27.35	27.62	1,730,973	-0.28(-1.00%)
Feb 06, 2013	27.79	28.14	27.77	27.90	1,731,294	+0.31(+1.12%)
Feb 04, 2013	27.74	27.82	27.51	27.59	2,577,463	-0.45(-1.61%)

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.