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 (%)
Nov 28, 2008	9.152	9.190	8.811	9.056	2,580,481	+0.07(+0.77%)
Nov 26, 2008	7.559	9.289	7.425	8.987	9,848,257	+1.27(+16.41%)
Nov 25, 2008	8.019	8.130	7.513	7.720	6,797,308	-0.18(-2.28%)
Nov 24, 2008	7.261	7.999	7.089	7.900	4,114,132	+0.73(+10.14%)
Nov 21, 2008	6.648	7.203	6.335	7.173	8,265,489	+0.67(+10.30%)
Nov 20, 2008	6.063	7.161	5.741	6.503	14,163,179	+0.34(+5.46%)
Nov 19, 2008	6.469	6.591	6.159	6.166	7,558,224	-0.31(-4.73%)
Nov 18, 2008	6.388	6.568	6.243	6.472	7,169,428	+0.09(+1.44%)
Nov 17, 2008	6.610	6.759	6.380	6.380	5,178,728	-0.29(-4.31%)
Nov 14, 2008	6.870	7.066	6.554	6.668	0	-0.39(-5.48%)
Nov 13, 2008	6.392	7.054	6.093	7.054	5,594,965	+0.61(+9.44%)
Nov 12, 2008	6.652	6.694	6.308	6.446	4,125,760	-0.35(-5.13%)
Nov 11, 2008	7.360	7.360	6.201	6.794	7,557,688	-0.69(-9.16%)
Nov 10, 2008	8.210	8.325	7.383	7.479	3,812,418	-0.48(-6.01%)
Nov 07, 2008	8.019	8.424	7.778	7.957	0	+0.02(+0.19%)
Nov 06, 2008	8.727	8.907	7.908	7.942	4,522,264	-0.88(-9.98%)
Nov 05, 2008	9.247	9.343	8.734	8.822	3,940,147	-0.55(-5.84%)
Nov 04, 2008	8.769	9.381	8.608	9.370	4,629,534	+0.75(+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.