Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borg Warner (NY: BWA )

34.11 +1.38 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Nov 03, 2008 8.746 8.945 8.539 8.616 3,307,372 +0.02(+0.18%)
Oct 31, 2008 7.904 8.635 7.866 8.600 0 +0.64(+8.08%)
Oct 30, 2008 8.738 8.995 7.831 7.957 6,862,954 -0.54(-6.40%)
Oct 29, 2008 7.738 8.887 7.730 8.502 9,462,027 -0.62(-6.82%)
Oct 28, 2008 7.493 9.380 7.493 9.124 7,912,171 +1.70(+22.83%)
Oct 27, 2008 8.192 8.192 7.428 7.428 7,816,521 -0.90(-10.78%)
Oct 24, 2008 7.440 8.486 7.386 8.326 0 +0.30(+3.71%)
Oct 23, 2008 8.448 8.597 7.608 8.028 5,988,629 -0.30(-3.62%)
Oct 22, 2008 8.647 8.647 8.059 8.330 4,782,204 -0.59(-6.64%)
Oct 21, 2008 8.685 9.315 8.559 8.922 5,536,688 +0.25(+2.86%)
Oct 20, 2008 8.376 8.929 8.311 8.673 4,065,160 +0.29(+3.51%)
Oct 17, 2008 8.437 8.681 7.955 8.379 0 +0.27(+3.39%)
Oct 16, 2008 8.139 8.299 7.306 8.104 10,618,666 -0.05(-0.66%)
Oct 15, 2008 9.262 9.330 8.097 8.158 6,722,530 -1.29(-13.66%)
Oct 14, 2008 9.888 10.09 9.162 9.449 5,840,072 -0.41(-4.18%)
Oct 13, 2008 9.594 9.861 9.082 9.861 5,751,711 +0.83(+9.18%)
Oct 10, 2008 8.662 10.31 7.199 9.032 0 -0.23(-2.47%)
Oct 09, 2008 10.05 10.18 9.063 9.262 6,928,779 -0.74(-7.44%)
Oct 08, 2008 9.716 10.40 9.605 10.01 5,944,170 -0.11(-1.13%)
Oct 07, 2008 10.80 10.95 10.05 10.12 7,574,866 -0.48(-4.54%)
Oct 06, 2008 10.24 10.60 9.246 10.60 7,900,847 -0.03(-0.29%)
Oct 03, 2008 10.92 11.32 10.58 10.63 0 -0.25(-2.32%)
Oct 02, 2008 11.71 11.76 10.80 10.88 5,451,416 -0.94(-7.98%)
Oct 01, 2008 12.48 12.48 11.56 11.83 3,596,519 -0.69(-5.49%)
Sep 30, 2008 12.21 12.60 12.15 12.52 3,883,471 +0.47(+3.87%)
Sep 29, 2008 12.42 12.42 11.77 12.05 6,527,332 -0.35(-2.80%)
Sep 26, 2008 12.05 12.60 12.00 12.40 0 +0.05(+0.43%)
Sep 25, 2008 12.61 12.67 12.23 12.34 5,927,014 -0.20(-1.58%)
Sep 24, 2008 13.45 13.47 12.45 12.54 3,712,493 -0.85(-6.36%)
Sep 23, 2008 13.84 13.84 13.19 13.39 2,746,230 -0.40(-2.88%)
Sep 22, 2008 14.38 14.70 13.74 13.79 2,866,365 -0.80(-5.47%)
Sep 19, 2008 14.59 15.23 14.32 14.59 0 +0.54(+3.83%)
Sep 18, 2008 13.94 14.31 13.77 14.05 6,566,919 +0.33(+2.42%)
Sep 17, 2008 14.18 14.42 13.31 13.72 3,876,598 -0.74(-5.10%)
Sep 16, 2008 13.76 14.47 13.22 14.46 3,984,484 +0.37(+2.60%)
Sep 15, 2008 15.27 15.61 13.78 14.09 5,861,443 -1.67(-10.59%)
Sep 12, 2008 14.98 15.83 14.80 15.76 0 +0.63(+4.17%)
Sep 11, 2008 14.54 15.13 14.37 15.13 2,225,727 +0.34(+2.27%)
Sep 10, 2008 14.59 14.89 14.33 14.79 1,986,010 +0.33(+2.27%)
Sep 09, 2008 15.09 15.11 14.41 14.46 2,544,157 -0.53(-3.57%)
Sep 08, 2008 15.71 15.71 14.77 15.00 3,453,945 +0.10(+0.69%)
Sep 05, 2008 14.89 15.01 14.53 14.89 0 -0.19(-1.29%)
Sep 04, 2008 15.04 15.28 14.96 15.09 2,084,779 -0.14(-0.93%)
Sep 03, 2008 15.64 15.64 15.11 15.23 3,127,147 -0.40(-2.57%)
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.