Indicators

Borg Warner (NY: BWA )

33.72 -0.60 (-1.75%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.16	33.20	32.55	32.92	2,156,153	-0.07(-0.21%)
Nov 27, 2015	33.12	33.31	32.82	32.99	807,399	-0.06(-0.19%)
Nov 25, 2015	33.11	33.05	33.05	33.05	1,166,084	-0.07(-0.21%)
Nov 24, 2015	32.84	33.27	32.84	33.12	2,628,283	+0.02(+0.07%)
Nov 23, 2015	33.15	33.43	32.96	33.10	2,054,940	-0.13(-0.39%)
Nov 20, 2015	32.76	33.42	32.76	33.23	3,128,035	+0.65(+1.98%)
Nov 19, 2015	32.84	32.97	32.38	32.58	2,394,251	-0.19(-0.59%)
Nov 18, 2015	32.09	33.04	31.99	32.77	4,625,726	+1.53(+4.90%)
Nov 17, 2015	31.19	31.67	31.00	31.24	2,611,348	+0.06(+0.20%)
Nov 16, 2015	30.60	31.21	30.53	31.18	3,204,302	+0.53(+1.73%)
Nov 13, 2015	31.30	31.44	30.55	30.65	2,579,307	-0.76(-2.42%)
Nov 12, 2015	31.72	31.88	31.39	31.41	2,908,890	-0.47(-1.47%)
Nov 11, 2015	32.44	32.51	31.85	31.88	2,310,374	-0.45(-1.38%)
Nov 10, 2015	32.33	32.66	32.16	32.33	2,534,847	-0.17(-0.52%)
Nov 09, 2015	31.96	32.55	31.76	32.50	3,156,358	+0.45(+1.39%)
Nov 06, 2015	32.33	32.57	31.63	32.05	3,139,046	-0.47(-1.44%)
Nov 05, 2015	32.54	32.98	32.25	32.52	2,350,363	-0.15(-0.47%)
Nov 04, 2015	33.00	33.06	32.34	32.67	2,979,146	-0.24(-0.72%)
Nov 03, 2015	32.85	33.16	32.53	32.91	5,799,867	+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.