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 (%)
Feb 27, 2009	6.551	6.698	6.332	6.513	0	-0.04(-0.63%)
Feb 26, 2009	6.796	6.796	6.441	6.554	5,635,387	-0.13(-1.92%)
Feb 25, 2009	6.807	6.894	6.501	6.683	7,973,318	-0.20(-2.85%)
Feb 24, 2009	6.494	6.924	6.305	6.879	8,013,334	+0.48(+7.49%)
Feb 23, 2009	6.796	6.860	6.384	6.400	6,583,050	-0.31(-4.61%)
Feb 20, 2009	6.762	6.932	6.581	6.709	0	-0.25(-3.53%)
Feb 19, 2009	7.653	7.744	6.921	6.955	6,324,450	-0.62(-8.18%)
Feb 18, 2009	7.679	7.762	7.332	7.574	9,886,197	-0.03(-0.40%)
Feb 17, 2009	7.710	7.857	7.517	7.604	10,390,002	-0.46(-5.76%)
Feb 13, 2009	7.846	8.200	7.744	8.068	13,790,749	-0.23(-2.82%)
Feb 12, 2009	6.989	8.397	6.989	8.302	17,740,390	+1.17(+16.41%)
Feb 11, 2009	7.510	7.676	6.917	7.132	8,484,532	-0.30(-4.01%)
Feb 10, 2009	7.732	7.985	7.366	7.430	4,697,357	-0.38(-4.88%)
Feb 09, 2009	7.951	7.951	7.615	7.812	5,913,223	-0.14(-1.71%)
Feb 06, 2009	7.106	8.170	7.106	7.947	0	+0.80(+11.26%)
Feb 05, 2009	6.894	7.185	6.785	7.143	6,557,562	+0.21(+3.05%)
Feb 04, 2009	6.702	7.223	6.664	6.932	7,293,173	+0.26(+3.90%)
Feb 03, 2009	6.607	6.777	6.486	6.671	5,386,542	+0.07(+1.03%)

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.