Indicators

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.151	9.189	8.810	9.055	2,580,791	+0.07(+0.77%)
Nov 26, 2008	7.558	9.288	7.425	8.986	9,849,439	+1.27(+16.41%)
Nov 25, 2008	8.018	8.129	7.513	7.719	6,798,124	-0.18(-2.28%)
Nov 24, 2008	7.260	7.998	7.088	7.899	4,114,625	+0.73(+10.14%)
Nov 21, 2008	6.648	7.203	6.334	7.172	8,266,481	+0.67(+10.30%)
Nov 20, 2008	6.062	7.160	5.741	6.502	14,164,879	+0.34(+5.46%)
Nov 19, 2008	6.468	6.590	6.158	6.165	7,559,131	-0.31(-4.73%)
Nov 18, 2008	6.387	6.567	6.242	6.472	7,170,288	+0.09(+1.44%)
Nov 17, 2008	6.609	6.759	6.380	6.380	5,179,350	-0.29(-4.31%)
Nov 14, 2008	6.870	7.065	6.553	6.667	0	-0.39(-5.48%)
Nov 13, 2008	6.391	7.053	6.093	7.053	5,595,636	+0.61(+9.44%)
Nov 12, 2008	6.651	6.694	6.307	6.445	4,126,256	-0.35(-5.13%)
Nov 11, 2008	7.359	7.359	6.200	6.793	7,558,595	-0.69(-9.16%)
Nov 10, 2008	8.209	8.324	7.382	7.478	3,812,875	-0.48(-6.01%)
Nov 07, 2008	8.018	8.423	7.777	7.956	0	+0.02(+0.19%)
Nov 06, 2008	8.726	8.906	7.907	7.941	4,522,807	-0.88(-9.98%)
Nov 05, 2008	9.246	9.342	8.733	8.821	3,940,620	-0.55(-5.84%)
Nov 04, 2008	8.768	9.380	8.607	9.369	4,630,090	+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.