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, 2011	29.31	29.45	28.79	29.30	5,654,160	+0.25(+0.86%)
Feb 25, 2011	28.72	29.06	28.53	29.05	5,040,612	+0.60(+2.11%)
Feb 24, 2011	28.59	28.94	27.93	28.45	5,473,028	-0.23(-0.80%)
Feb 23, 2011	29.35	29.49	27.92	28.68	6,300,374	-0.68(-2.30%)
Feb 22, 2011	29.81	30.12	29.30	29.36	4,370,491	-0.93(-3.08%)
Feb 18, 2011	30.26	30.40	30.02	30.29	3,903,823	+0.08(+0.28%)
Feb 17, 2011	30.27	30.46	29.97	30.21	3,985,419	-0.11(-0.36%)
Feb 16, 2011	30.14	30.61	30.08	30.32	7,164,001	+0.31(+1.04%)
Feb 15, 2011	29.96	30.22	29.83	30.00	5,171,555	-0.21(-0.70%)
Feb 14, 2011	28.96	30.22	28.85	30.22	7,183,914	+1.02(+3.49%)
Feb 11, 2011	27.75	29.32	27.75	29.20	11,909,521	+1.34(+4.83%)
Feb 10, 2011	27.07	27.90	26.86	27.85	7,144,322	+0.65(+2.40%)
Feb 09, 2011	27.15	27.45	27.10	27.20	6,681,730	+0.05(+0.19%)
Feb 08, 2011	26.73	27.34	26.73	27.15	4,607,989	+0.54(+2.03%)
Feb 07, 2011	25.58	26.89	25.47	26.61	7,527,654	+1.30(+5.13%)
Feb 04, 2011	24.93	25.39	24.78	25.31	4,507,598	+0.49(+1.99%)
Feb 03, 2011	24.88	24.92	24.25	24.81	9,802,863	-0.01(-0.03%)
Feb 02, 2011	25.41	25.41	24.76	24.82	6,299,206	-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.