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 (%)
Nov 30, 2015	33.15	33.19	32.55	32.92	2,156,447	-0.07(-0.21%)
Nov 27, 2015	33.12	33.31	32.82	32.99	807,509	-0.06(-0.19%)
Nov 25, 2015	33.11	33.05	33.05	33.05	1,166,243	-0.07(-0.21%)
Nov 24, 2015	32.84	33.26	32.83	33.12	2,628,641	+0.02(+0.07%)
Nov 23, 2015	33.15	33.42	32.96	33.09	2,055,220	-0.13(-0.39%)
Nov 20, 2015	32.75	33.42	32.75	33.22	3,128,462	+0.65(+1.98%)
Nov 19, 2015	32.84	32.97	32.38	32.58	2,394,577	-0.19(-0.59%)
Nov 18, 2015	32.09	33.04	31.99	32.77	4,626,356	+1.53(+4.90%)
Nov 17, 2015	31.19	31.66	30.99	31.24	2,611,703	+0.06(+0.20%)
Nov 16, 2015	30.59	31.21	30.53	31.18	3,204,739	+0.53(+1.73%)
Nov 13, 2015	31.29	31.44	30.55	30.65	2,579,659	-0.76(-2.42%)
Nov 12, 2015	31.72	31.87	31.39	31.41	2,909,286	-0.47(-1.47%)
Nov 11, 2015	32.44	32.50	31.85	31.88	2,310,689	-0.45(-1.38%)
Nov 10, 2015	32.32	32.65	32.16	32.32	2,535,192	-0.17(-0.52%)
Nov 09, 2015	31.96	32.55	31.76	32.49	3,156,788	+0.45(+1.39%)
Nov 06, 2015	32.32	32.57	31.62	32.05	3,139,474	-0.47(-1.44%)
Nov 05, 2015	32.54	32.98	32.25	32.52	2,350,684	-0.15(-0.47%)
Nov 04, 2015	32.99	33.05	32.34	32.67	2,979,552	-0.24(-0.72%)
Nov 03, 2015	32.85	33.15	32.52	32.91	5,800,657	+0.01(+0.02%)

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.