Indicators

Borg Warner (NY: BWA )

34.72 -1.19 (-3.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	25.51	25.87	25.30	25.37	3,715,031	-0.09(-0.34%)
Jan 28, 2011	26.27	26.27	25.42	25.46	6,185,021	-1.10(-4.14%)
Jan 27, 2011	25.92	26.72	25.88	26.56	3,375,189	+0.05(+0.18%)
Jan 26, 2011	25.82	26.57	25.80	26.51	4,068,464	+0.87(+3.38%)
Jan 25, 2011	25.80	25.97	25.30	25.64	3,032,757	-0.32(-1.23%)
Jan 24, 2011	25.66	26.05	25.48	25.96	4,096,272	+0.37(+1.43%)
Jan 21, 2011	26.15	26.28	25.57	25.60	3,943,527	-0.32(-1.23%)
Jan 20, 2011	26.06	26.16	25.41	25.92	6,068,150	-0.36(-1.36%)
Jan 19, 2011	26.93	27.03	26.20	26.28	3,129,705	-0.61(-2.28%)
Jan 18, 2011	26.38	26.90	26.32	26.89	3,977,270	+0.38(+1.45%)
Jan 14, 2011	25.97	26.67	25.88	26.51	5,663,705	+0.68(+2.64%)
Jan 13, 2011	26.39	26.48	25.58	25.82	9,782,045	-0.56(-2.14%)
Jan 12, 2011	26.83	26.99	26.18	26.39	6,453,997	-0.15(-0.57%)
Jan 11, 2011	27.06	27.40	26.31	26.54	8,639,891	-0.23(-0.86%)
Jan 10, 2011	26.03	27.03	25.62	26.77	7,980,024	+0.43(+1.63%)
Jan 07, 2011	26.91	27.10	26.03	26.34	9,281,457	-0.94(-3.46%)
Jan 06, 2011	27.55	27.69	27.21	27.28	3,566,460	-0.29(-1.06%)
Jan 05, 2011	27.35	27.71	27.19	27.58	5,362,398	+0.28(+1.03%)
Jan 04, 2011	27.88	27.96	26.86	27.30	5,276,411	-0.32(-1.16%)

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.