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 28, 2007	6.958	7.008	6.914	6.951	2,707,964	-0.02(-0.32%)
Feb 27, 2007	7.155	7.229	6.886	6.973	4,582,668	-0.29(-3.96%)
Feb 26, 2007	7.391	7.421	7.231	7.261	3,222,461	-0.11(-1.47%)
Feb 23, 2007	7.291	7.381	7.246	7.370	4,536,582	+0.09(+1.19%)
Feb 22, 2007	7.343	7.343	7.222	7.283	2,616,851	-0.05(-0.64%)
Feb 21, 2007	7.321	7.379	7.287	7.330	2,611,024	+0.01(+0.13%)
Feb 20, 2007	7.221	7.359	7.147	7.321	3,317,680	+0.09(+1.23%)
Feb 16, 2007	7.228	7.249	7.188	7.232	3,086,189	+0.00(+0.05%)
Feb 15, 2007	7.180	7.250	7.109	7.228	2,841,455	+0.09(+1.32%)
Feb 14, 2007	7.091	7.140	7.079	7.134	3,455,414	+0.04(+0.60%)
Feb 13, 2007	7.028	7.091	6.994	7.091	3,036,066	+0.07(+0.98%)
Feb 12, 2007	7.051	7.087	6.938	7.022	3,990,868	-0.05(-0.72%)
Feb 09, 2007	7.022	7.140	6.980	7.073	5,282,967	+0.05(+0.73%)
Feb 08, 2007	6.730	7.172	6.719	7.022	11,741,929	+0.41(+6.27%)
Feb 07, 2007	6.599	6.668	6.550	6.608	2,270,939	+0.00(+0.01%)
Feb 06, 2007	6.581	6.619	6.575	6.607	2,990,838	+0.02(+0.37%)
Feb 05, 2007	6.602	6.652	6.550	6.583	2,314,907	+0.05(+0.69%)
Feb 02, 2007	6.565	6.574	6.483	6.537	1,957,341	-0.05(-0.70%)

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.