Indicators

Borg Warner (NY: BWA )

35.91 +0.36 (+1.01%)

Official Closing Price Updated: 6:30 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.641	8.693	8.530	8.614	1,187,441	-0.04(-0.42%)
Sep 27, 2007	8.537	8.654	8.513	8.651	1,851,558	+0.16(+1.90%)
Sep 26, 2007	8.197	8.532	8.188	8.490	2,030,604	+0.38(+4.68%)
Sep 25, 2007	8.090	8.189	8.008	8.110	1,623,102	+0.02(+0.20%)
Sep 24, 2007	8.112	8.224	7.999	8.094	2,999,153	+0.04(+0.53%)
Sep 21, 2007	8.125	8.125	8.038	8.052	2,508,769	+0.02(+0.19%)
Sep 20, 2007	8.189	8.239	7.985	8.037	2,369,038	-0.19(-2.36%)
Sep 19, 2007	8.159	8.376	8.141	8.231	1,735,736	+0.10(+1.22%)
Sep 18, 2007	7.991	8.133	7.945	8.132	1,997,133	+0.18(+2.26%)
Sep 17, 2007	7.949	8.031	7.922	7.952	1,280,949	-0.03(-0.41%)
Sep 14, 2007	7.868	8.005	7.849	7.985	1,260,228	+0.06(+0.75%)
Sep 13, 2007	7.895	8.070	7.757	7.926	2,303,158	+0.10(+1.23%)
Sep 12, 2007	7.837	7.908	7.799	7.830	1,404,740	-0.01(-0.17%)
Sep 11, 2007	7.769	7.851	7.726	7.843	1,566,785	+0.09(+1.19%)
Sep 10, 2007	7.809	7.885	7.585	7.751	2,589,525	+0.00(+0.04%)
Sep 07, 2007	7.727	7.867	7.645	7.748	2,142,707	-0.03(-0.44%)
Sep 06, 2007	7.938	7.949	7.747	7.782	1,874,404	-0.16(-2.03%)
Sep 05, 2007	7.869	7.952	7.818	7.943	1,743,706	+0.00(+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.