Indicators

Borg Warner (NY: BWA )

32.36 -1.35 (-4.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	46.97	47.23	46.65	47.01	1,779,554	-0.07(-0.15%)
Feb 26, 2015	47.16	47.26	46.84	47.07	1,816,748	-0.08(-0.18%)
Feb 25, 2015	46.73	47.25	46.57	47.16	1,720,613	+0.56(+1.20%)
Feb 24, 2015	46.75	46.85	46.50	46.60	1,333,898	-0.12(-0.26%)
Feb 23, 2015	46.56	46.91	46.42	46.72	1,382,668	-0.06(-0.13%)
Feb 20, 2015	46.23	46.84	45.65	46.78	1,560,456	+0.54(+1.17%)
Feb 19, 2015	45.85	46.28	45.53	46.24	1,577,855	+0.22(+0.48%)
Feb 18, 2015	46.02	46.11	45.56	46.02	1,927,794	-0.20(-0.43%)
Feb 17, 2015	46.07	46.33	45.90	46.22	2,376,081	+0.30(+0.65%)
Feb 13, 2015	46.18	45.92	45.92	45.92	3,205,975	-0.92(-1.97%)
Feb 12, 2015	45.23	46.89	44.93	46.85	3,588,669	+2.56(+5.79%)
Feb 11, 2015	44.16	44.39	43.90	44.28	2,011,541	+0.09(+0.21%)
Feb 10, 2015	44.11	44.30	43.57	44.19	1,643,905	+0.69(+1.58%)
Feb 09, 2015	44.32	44.47	43.40	43.50	2,820,307	-1.19(-2.66%)
Feb 06, 2015	44.69	45.20	44.42	44.69	3,020,597	+0.19(+0.43%)
Feb 05, 2015	43.90	44.65	43.80	44.50	2,176,092	+0.66(+1.51%)
Feb 04, 2015	43.51	44.14	43.19	43.84	2,589,396	+0.31(+0.72%)
Feb 03, 2015	42.81	43.70	42.75	43.53	2,427,689	+1.14(+2.70%)

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.