Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.029	9.066	8.692	8.934	2,615,668	+0.07(+0.77%)
Nov 26, 2008	7.458	9.164	7.326	8.866	9,982,548	+1.25(+16.41%)
Nov 25, 2008	7.911	8.020	7.412	7.616	6,889,996	-0.18(-2.28%)
Nov 24, 2008	7.163	7.891	6.993	7.794	4,170,232	+0.72(+10.14%)
Nov 21, 2008	6.559	7.107	6.249	7.076	8,378,197	+0.66(+10.30%)
Nov 20, 2008	5.981	7.065	5.664	6.415	14,356,308	+0.33(+5.46%)
Nov 19, 2008	6.382	6.502	6.076	6.083	7,661,288	-0.30(-4.73%)
Nov 18, 2008	6.302	6.480	6.159	6.385	7,267,190	+0.09(+1.44%)
Nov 17, 2008	6.521	6.668	6.295	6.295	5,249,345	-0.28(-4.31%)
Nov 14, 2008	6.778	6.971	6.466	6.578	0	-0.38(-5.48%)
Nov 13, 2008	6.306	6.959	6.011	6.959	5,671,258	+0.60(+9.44%)
Nov 12, 2008	6.563	6.604	6.223	6.359	4,182,019	-0.34(-5.13%)
Nov 11, 2008	7.261	7.261	6.117	6.702	7,660,745	-0.68(-9.16%)
Nov 10, 2008	8.100	8.213	7.284	7.378	3,864,404	-0.47(-6.01%)
Nov 07, 2008	7.911	8.311	7.673	7.850	0	+0.02(+0.19%)
Nov 06, 2008	8.609	8.787	7.801	7.835	4,583,929	-0.87(-9.98%)
Nov 05, 2008	9.123	9.217	8.617	8.704	3,993,875	-0.54(-5.84%)
Nov 04, 2008	8.651	9.255	8.492	9.244	4,692,662	+0.74(+8.75%)

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.