Skip to main content

Borg Warner (NY: BWA )

34.71 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.674 10.01 9.545 9.979 4,310,861 +0.37(+3.81%)
Oct 30, 2007 9.669 9.794 9.534 9.613 1,768,517 -0.10(-1.06%)
Oct 29, 2007 9.304 9.853 9.277 9.716 3,770,083 +0.47(+5.06%)
Oct 26, 2007 9.316 9.346 9.015 9.248 3,680,571 +0.31(+3.50%)
Oct 25, 2007 9.150 9.230 8.864 8.935 2,605,901 -0.08(-0.88%)
Oct 24, 2007 8.968 9.120 8.874 9.014 2,798,696 -0.02(-0.19%)
Oct 23, 2007 8.911 9.031 8.900 9.031 1,365,979 +0.19(+2.17%)
Oct 22, 2007 8.835 8.926 8.725 8.840 2,252,622 -0.10(-1.16%)
Oct 19, 2007 9.007 9.074 8.879 8.944 3,698,579 -0.05(-0.54%)
Oct 18, 2007 8.897 8.994 8.788 8.992 1,874,448 +0.08(+0.88%)
Oct 17, 2007 8.910 8.957 8.744 8.913 1,625,510 +0.07(+0.81%)
Oct 16, 2007 8.877 8.881 8.705 8.842 1,524,346 -0.03(-0.34%)
Oct 15, 2007 8.825 8.890 8.757 8.872 1,531,761 -0.02(-0.25%)
Oct 12, 2007 8.826 8.957 8.722 8.894 2,543,402 -0.19(-2.09%)
Oct 11, 2007 9.225 9.270 9.015 9.084 2,440,649 -0.13(-1.36%)
Oct 10, 2007 9.229 9.253 9.026 9.210 2,516,390 -0.04(-0.45%)
Oct 09, 2007 9.170 9.281 9.152 9.251 2,453,361 +0.11(+1.20%)
Oct 08, 2007 9.089 9.160 9.049 9.142 1,007,933 +0.00(+0.00%)
Oct 05, 2007 9.005 9.156 8.969 9.142 1,252,104 +0.21(+2.31%)
Oct 04, 2007 9.029 9.083 8.874 8.935 1,677,946 -0.05(-0.59%)
Oct 03, 2007 9.071 9.179 8.946 8.988 2,447,535 -0.08(-0.94%)
Oct 02, 2007 9.038 9.107 8.985 9.073 2,433,234 +0.10(+1.15%)
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.