Indicators

Borg Warner (NY: BWA )

34.88 +0.27 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.68	25.89	24.76	24.95	9,413,087	-0.70(-2.71%)
May 23, 2011	26.04	26.19	25.25	25.65	7,710,829	-0.94(-3.53%)
May 20, 2011	26.69	26.83	26.28	26.58	2,969,359	-0.17(-0.65%)
May 19, 2011	26.84	26.95	26.46	26.76	3,587,085	+0.08(+0.31%)
May 18, 2011	26.54	26.71	26.38	26.67	6,838,018	+0.11(+0.40%)
May 17, 2011	27.42	27.42	26.44	26.57	5,238,800	-0.97(-3.54%)
May 16, 2011	27.57	28.15	27.48	27.54	2,024,853	-0.24(-0.87%)
May 13, 2011	28.70	28.76	27.66	27.79	2,084,722	-0.85(-2.96%)
May 12, 2011	28.90	28.95	28.30	28.63	2,176,334	-0.40(-1.37%)
May 11, 2011	29.13	29.42	28.86	29.03	2,262,610	-0.21(-0.73%)
May 10, 2011	29.17	29.40	29.08	29.25	2,239,788	+0.24(+0.84%)
May 09, 2011	28.64	29.27	28.62	29.00	2,220,967	+0.29(+1.02%)
May 06, 2011	28.58	28.86	28.36	28.71	3,256,751	+0.69(+2.44%)
May 05, 2011	27.74	28.54	27.59	28.02	2,635,971	+0.05(+0.16%)
May 04, 2011	28.22	28.45	27.67	27.98	2,414,450	-0.20(-0.69%)
May 03, 2011	28.68	28.68	27.93	28.17	5,004,818	-0.70(-2.44%)

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.