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, 2014	46.55	46.88	46.15	46.60	1,730,598	+0.05(+0.10%)
Feb 27, 2014	46.10	46.59	45.95	46.55	1,332,487	+0.39(+0.85%)
Feb 26, 2014	46.33	46.62	45.95	46.16	1,281,113	-0.11(-0.23%)
Feb 25, 2014	46.55	46.72	46.12	46.26	1,308,529	-0.22(-0.47%)
Feb 24, 2014	46.66	46.77	46.37	46.48	1,608,883	+0.11(+0.23%)
Feb 21, 2014	45.81	46.67	45.62	46.38	2,211,010	+0.56(+1.22%)
Feb 20, 2014	44.91	45.94	44.76	45.82	2,710,185	+0.87(+1.94%)
Feb 19, 2014	43.97	45.31	43.94	44.95	2,704,948	+0.89(+2.01%)
Feb 18, 2014	44.07	44.35	43.83	44.06	2,408,778	+0.11(+0.24%)
Feb 14, 2014	43.59	43.95	43.95	43.95	2,955,240	+0.78(+1.81%)
Feb 13, 2014	41.78	43.41	41.55	43.17	2,189,531	+1.13(+2.69%)
Feb 12, 2014	41.53	42.12	41.50	42.04	2,328,806	+0.58(+1.41%)
Feb 11, 2014	41.03	41.46	40.87	41.46	2,430,949	+0.58(+1.43%)
Feb 10, 2014	40.94	40.98	40.50	40.87	2,313,908	-0.01(-0.02%)
Feb 07, 2014	40.77	41.21	40.57	40.88	2,275,325	+0.36(+0.88%)
Feb 06, 2014	39.80	40.68	39.74	40.52	1,441,711	+0.76(+1.91%)
Feb 05, 2014	39.34	39.86	38.95	39.77	1,772,916	+0.20(+0.50%)
Feb 04, 2014	39.17	39.60	38.55	39.57	2,208,902	+0.65(+1.68%)

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.