Indicators

Borg Warner (NY: BWA )

35.85 +0.30 (+0.84%)

Streaming Delayed Price Updated: 10:01 AM 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	1,508,512	-0.05(-0.20%)
Dec 29, 2011	23.98	24.33	23.92	24.04	2,050,676	+0.08(+0.35%)
Dec 28, 2011	24.24	24.26	23.75	23.96	1,610,282	-0.24(-1.00%)
Dec 27, 2011	24.52	24.52	24.13	24.20	1,817,441	-0.49(-1.97%)
Dec 23, 2011	24.50	24.69	24.31	24.69	1,875,676	+0.51(+2.12%)
Dec 21, 2011	24.10	24.31	23.70	24.18	4,143,387	+0.33(+1.39%)
Dec 20, 2011	23.86	23.95	23.47	23.84	5,413,229	+0.46(+1.98%)
Dec 19, 2011	23.63	23.94	23.30	23.38	6,708,879	-0.09(-0.38%)
Dec 16, 2011	23.92	24.02	23.33	23.47	50,513,872	-0.22(-0.92%)
Dec 15, 2011	23.12	23.98	23.08	23.69	6,509,227	+0.39(+1.66%)
Dec 14, 2011	23.86	24.09	23.04	23.30	9,977,292	-0.78(-3.24%)
Dec 13, 2011	25.79	25.84	23.81	24.08	9,307,905	-1.55(-6.05%)
Dec 12, 2011	25.79	25.82	25.28	25.63	2,893,688	-0.40(-1.53%)
Dec 09, 2011	26.12	26.40	25.99	26.03	4,811,943	+0.34(+1.30%)
Dec 08, 2011	26.00	26.28	25.61	25.70	3,824,892	-0.62(-2.36%)
Dec 07, 2011	26.06	26.45	25.87	26.32	2,445,776	-0.08(-0.31%)
Dec 06, 2011	26.20	26.55	26.09	26.40	3,446,127	+0.14(+0.53%)
Dec 05, 2011	25.80	26.48	25.72	26.26	10,016,234	+1.00(+3.95%)
Dec 02, 2011	25.63	25.96	25.08	25.26	4,591,613	+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.