Indicators

Borg Warner (NY: BWA )

37.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.940	8.080	7.483	7.664	6,187,293	-0.21(-2.68%)
Mar 30, 2009	7.963	7.963	7.336	7.876	8,819,605	-0.32(-3.87%)
Mar 26, 2009	8.099	8.351	7.902	8.193	8,796,377	+0.23(+2.89%)
Mar 25, 2009	7.963	8.695	7.729	7.963	16,220,122	+0.08(+0.96%)
Mar 24, 2009	7.645	8.174	7.521	7.887	8,728,052	+0.12(+1.56%)
Mar 23, 2009	7.374	7.785	7.374	7.766	7,705,345	+0.74(+10.53%)
Mar 20, 2009	7.562	7.562	6.905	7.026	5,551,134	-0.55(-7.23%)
Mar 19, 2009	7.781	7.781	7.343	7.574	11,862,532	-0.09(-1.18%)
Mar 18, 2009	7.053	7.849	6.921	7.664	8,156,191	+0.60(+8.56%)
Mar 17, 2009	6.977	7.060	6.668	7.060	5,586,893	+0.10(+1.41%)
Mar 16, 2009	7.121	7.223	6.879	6.962	9,675,162	+0.05(+0.77%)
Mar 13, 2009	6.728	6.962	6.656	6.909	0	+0.29(+4.39%)
Mar 12, 2009	6.165	6.683	6.045	6.619	5,962,496	+0.42(+6.76%)
Mar 11, 2009	5.996	6.460	5.931	6.199	7,449,289	+0.20(+3.40%)
Mar 10, 2009	5.965	6.154	5.818	5.996	8,349,742	+0.23(+3.99%)
Mar 09, 2009	5.584	5.943	5.584	5.765	11,120,506	+0.03(+0.59%)
Mar 06, 2009	6.105	6.788	5.520	5.731	0	-0.28(-4.71%)
Mar 05, 2009	6.192	6.192	5.897	6.014	6,615,117	-0.39(-6.07%)
Mar 04, 2009	6.037	6.509	6.037	6.403	4,340,482	+0.28(+4.63%)

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.