Indicators

Borg Warner (NY: BWA )

34.11 +1.38 (+4.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.22	13.81	13.22	13.47	5,278,823	+0.26(+2.01%)
Jan 28, 2010	13.57	13.63	13.05	13.20	3,988,690	-0.33(-2.44%)
Jan 27, 2010	13.80	13.91	13.19	13.53	4,982,411	-0.37(-2.68%)
Jan 26, 2010	14.17	14.34	13.89	13.91	2,522,069	-0.31(-2.16%)
Jan 25, 2010	14.11	14.55	13.94	14.21	2,860,224	+0.21(+1.54%)
Jan 22, 2010	14.17	14.38	13.94	14.00	2,844,748	-0.14(-1.00%)
Jan 21, 2010	14.32	14.52	14.03	14.14	4,821,590	-0.13(-0.89%)
Jan 20, 2010	14.26	14.32	14.13	14.27	2,604,486	-0.20(-1.35%)
Jan 19, 2010	14.35	14.55	14.22	14.46	3,618,679	+0.13(+0.88%)
Jan 15, 2010	14.58	14.34	14.34	14.34	8,778,886	-0.20(-1.40%)
Jan 14, 2010	13.73	14.62	13.70	14.54	5,840,710	+0.81(+5.93%)
Jan 13, 2010	13.67	13.82	13.59	13.73	5,137,404	+0.10(+0.70%)
Jan 12, 2010	13.91	14.04	13.59	13.63	5,045,222	-0.36(-2.58%)
Jan 11, 2010	14.13	14.22	13.91	13.99	3,758,332	-0.02(-0.16%)
Jan 08, 2010	14.19	14.27	13.97	14.01	3,257,301	-0.26(-1.83%)
Jan 07, 2010	14.01	14.31	13.84	14.27	3,376,648	+0.19(+1.36%)
Jan 06, 2010	13.58	14.12	13.55	14.08	5,433,175	+0.50(+3.67%)
Jan 05, 2010	12.97	13.64	12.95	13.58	3,457,249	+0.62(+4.77%)

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.