Indicators

Borg Warner (NY: BWA )

32.61 +0.50 (+1.56%)

Streaming Delayed Price Updated: 12:23 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	29.08	29.20	28.84	29.17	4,012,636	+0.25(+0.88%)
Apr 28, 2011	28.81	29.69	28.50	28.91	5,860,064	-0.75(-2.53%)
Apr 27, 2011	29.45	29.86	29.40	29.66	3,923,474	+0.35(+1.20%)
Apr 26, 2011	28.85	29.43	28.84	29.31	3,360,427	+0.55(+1.92%)
Apr 25, 2011	29.09	29.12	28.45	28.76	2,663,960	-0.29(-1.00%)
Apr 21, 2011	28.45	29.14	28.16	29.05	4,533,774	+0.85(+3.00%)
Apr 20, 2011	27.66	28.73	27.66	28.21	4,033,748	+1.15(+4.26%)
Apr 19, 2011	26.84	27.06	26.53	27.06	3,190,611	+0.29(+1.07%)
Apr 18, 2011	26.63	26.81	26.15	26.77	5,357,570	-0.41(-1.51%)
Apr 15, 2011	26.90	27.29	26.85	27.18	3,513,166	+0.23(+0.84%)
Apr 14, 2011	27.04	27.24	26.69	26.95	4,633,071	-0.34(-1.23%)
Apr 13, 2011	27.47	27.60	27.00	27.29	4,520,167	+0.08(+0.29%)
Apr 12, 2011	27.91	28.01	26.93	27.21	11,335,890	-0.85(-3.03%)
Apr 11, 2011	28.40	28.50	27.84	28.06	4,019,209	-0.40(-1.41%)
Apr 08, 2011	28.94	29.06	28.08	28.46	3,475,153	-0.23(-0.79%)
Apr 07, 2011	29.28	29.45	28.52	28.69	3,859,632	-0.68(-2.30%)
Apr 06, 2011	30.37	30.37	29.15	29.36	5,106,868	-0.74(-2.45%)
Apr 05, 2011	30.70	30.78	30.08	30.10	5,325,380	-0.74(-2.39%)
Apr 04, 2011	30.70	31.07	30.49	30.84	3,013,116	+0.24(+0.78%)

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.