Indicators

Borg Warner (NY: BWA )

33.72 -0.60 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	25.91	26.09	25.55	26.02	3,792,813	-0.10(-0.39%)
Sep 27, 2012	26.17	26.34	25.79	26.12	2,939,281	+0.15(+0.57%)
Sep 26, 2012	26.28	26.35	25.81	25.97	3,525,638	-0.33(-1.25%)
Sep 25, 2012	27.36	27.39	26.30	26.30	3,387,980	-0.99(-3.61%)
Sep 24, 2012	27.07	27.34	26.99	27.28	3,148,470	+0.07(+0.26%)
Sep 21, 2012	28.12	28.20	27.19	27.21	4,978,628	-0.69(-2.47%)
Sep 20, 2012	28.25	28.25	27.17	27.90	4,996,217	-0.74(-2.58%)
Sep 19, 2012	28.46	28.91	28.21	28.64	2,902,757	+0.17(+0.58%)
Sep 18, 2012	28.64	28.64	28.17	28.47	2,404,614	-0.15(-0.53%)
Sep 17, 2012	29.27	29.30	28.52	28.62	3,600,641	-0.77(-2.61%)
Sep 14, 2012	28.91	29.43	28.75	29.39	5,382,672	+0.80(+2.79%)
Sep 13, 2012	27.79	28.77	27.47	28.59	4,183,611	+0.75(+2.69%)
Sep 12, 2012	27.69	27.99	27.60	27.85	3,272,713	+0.23(+0.83%)
Sep 11, 2012	27.02	27.66	26.98	27.62	3,206,275	+0.66(+2.43%)
Sep 10, 2012	27.19	27.19	26.76	26.96	2,425,148	-0.29(-1.05%)
Sep 07, 2012	26.25	27.44	26.25	27.25	3,330,560	+1.02(+3.89%)
Sep 06, 2012	25.52	26.35	25.42	26.23	2,342,689	+1.03(+4.09%)
Sep 05, 2012	25.40	25.53	25.10	25.20	2,345,611	-0.14(-0.53%)

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.