Indicators

Borg Warner (NY: BWA )

32.80 +0.69 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.32	29.45	28.79	29.31	5,653,390	+0.25(+0.86%)
Feb 25, 2011	28.72	29.06	28.54	29.06	5,039,925	+0.60(+2.11%)
Feb 24, 2011	28.60	28.95	27.93	28.46	5,472,282	-0.23(-0.80%)
Feb 23, 2011	29.36	29.49	27.92	28.69	6,299,516	-0.68(-2.30%)
Feb 22, 2011	29.82	30.13	29.30	29.36	4,369,896	-0.93(-3.08%)
Feb 18, 2011	30.27	30.40	30.02	30.30	3,903,291	+0.08(+0.28%)
Feb 17, 2011	30.28	30.47	29.97	30.21	3,984,876	-0.11(-0.36%)
Feb 16, 2011	30.14	30.61	30.08	30.32	7,163,025	+0.31(+1.04%)
Feb 15, 2011	29.96	30.22	29.83	30.01	5,170,851	-0.21(-0.70%)
Feb 14, 2011	28.96	30.22	28.85	30.22	7,182,935	+1.02(+3.49%)
Feb 11, 2011	27.75	29.32	27.75	29.20	11,907,899	+1.34(+4.83%)
Feb 10, 2011	27.08	27.90	26.87	27.86	7,143,349	+0.65(+2.40%)
Feb 09, 2011	27.15	27.46	27.10	27.20	6,680,820	+0.05(+0.19%)
Feb 08, 2011	26.74	27.35	26.74	27.15	4,607,361	+0.54(+2.03%)
Feb 07, 2011	25.58	26.90	25.47	26.61	7,526,628	+1.30(+5.13%)
Feb 04, 2011	24.93	25.39	24.78	25.31	4,506,984	+0.49(+1.99%)
Feb 03, 2011	24.89	24.92	24.25	24.82	9,801,528	-0.01(-0.03%)
Feb 02, 2011	25.41	25.42	24.76	24.82	6,298,348	-0.58(-2.29%)

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.