Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borg Warner (NY: BWA )

33.34 +0.25 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.71 11.45 10.71 10.93 13,400,392 +0.40(+3.76%)
Apr 29, 2009 10.27 10.78 10.20 10.54 9,057,387 +0.47(+4.65%)
Apr 28, 2009 10.47 10.48 10.03 10.07 7,096,098 -0.57(-5.36%)
Apr 27, 2009 10.47 11.04 10.30 10.64 6,239,360 -0.06(-0.56%)
Apr 24, 2009 10.07 10.83 9.950 10.70 7,077,248 +0.78(+7.88%)
Apr 23, 2009 9.991 10.09 9.712 9.916 7,092,709 +0.03(+0.31%)
Apr 22, 2009 9.096 10.29 9.047 9.886 8,421,181 +0.57(+6.16%)
Apr 21, 2009 9.104 9.334 8.719 9.312 6,818,149 +0.19(+2.07%)
Apr 20, 2009 9.659 9.667 9.074 9.123 6,844,438 -0.79(-7.96%)
Apr 17, 2009 9.478 9.988 9.206 9.912 5,135,358 +0.15(+1.59%)
Apr 16, 2009 9.606 9.855 9.504 9.757 6,666,376 +0.21(+2.22%)
Apr 15, 2009 9.436 9.648 9.346 9.546 5,473,948 +0.05(+0.52%)
Apr 14, 2009 9.606 9.772 9.383 9.497 5,437,765 -0.23(-2.33%)
Apr 13, 2009 9.584 9.784 9.161 9.723 7,640,422 -0.05(-0.50%)
Apr 09, 2009 9.308 9.893 9.221 9.772 10,330,942 +0.87(+9.75%)
Apr 08, 2009 9.063 9.365 8.677 8.904 7,421,942 -0.07(-0.76%)
Apr 07, 2009 9.720 9.440 8.636 8.972 21,419,942 -0.11(-1.25%)
Apr 06, 2009 8.923 9.742 8.866 9.085 14,695,968 -0.22(-2.31%)
Apr 03, 2009 9.134 9.417 8.953 9.300 6,877,817 +0.14(+1.53%)
Apr 02, 2009 8.247 9.289 7.979 9.161 12,317,563 +1.25(+15.80%)
Apr 01, 2009 7.514 7.926 7.326 7.911 7,498,631 +0.25(+3.20%)
Mar 31, 2009 7.941 8.081 7.484 7.665 6,186,451 -0.21(-2.68%)
Mar 30, 2009 7.964 7.964 7.337 7.877 8,818,404 -0.32(-3.87%)
Mar 26, 2009 8.100 8.353 7.903 8.194 8,795,178 +0.23(+2.89%)
Mar 25, 2009 7.964 8.696 7.730 7.964 16,217,912 +0.08(+0.96%)
Mar 24, 2009 7.646 8.175 7.522 7.888 8,726,863 +0.12(+1.56%)
Mar 23, 2009 7.375 7.786 7.375 7.767 7,704,296 +0.74(+10.53%)
Mar 20, 2009 7.563 7.563 6.906 7.027 5,550,377 -0.55(-7.23%)
Mar 19, 2009 7.782 7.782 7.344 7.575 11,860,916 -0.09(-1.18%)
Mar 18, 2009 7.054 7.850 6.921 7.665 8,155,080 +0.60(+8.56%)
Mar 17, 2009 6.978 7.061 6.668 7.061 5,586,132 +0.10(+1.41%)
Mar 16, 2009 7.122 7.224 6.880 6.963 9,673,844 +0.05(+0.77%)
Mar 13, 2009 6.729 6.963 6.657 6.910 0 +0.29(+4.39%)
Mar 12, 2009 6.166 6.684 6.045 6.619 5,961,684 +0.42(+6.76%)
Mar 11, 2009 5.996 6.461 5.932 6.200 7,448,274 +0.20(+3.40%)
Mar 10, 2009 5.966 6.155 5.819 5.996 8,348,605 +0.23(+3.99%)
Mar 09, 2009 5.585 5.943 5.585 5.766 11,118,991 +0.03(+0.59%)
Mar 06, 2009 6.106 6.789 5.521 5.732 0 -0.28(-4.71%)
Mar 05, 2009 6.193 6.193 5.898 6.015 6,614,216 -0.39(-6.07%)
Mar 04, 2009 6.038 6.510 6.038 6.404 4,339,891 +0.28(+4.63%)
Mar 02, 2009 6.344 6.400 6.049 6.121 5,747,502 -0.39(-6.03%)
Feb 27, 2009 6.551 6.699 6.332 6.514 0 -0.04(-0.63%)
Feb 26, 2009 6.797 6.797 6.442 6.555 5,634,619 -0.13(-1.92%)
Feb 25, 2009 6.808 6.895 6.502 6.684 7,972,232 -0.20(-2.85%)
Feb 24, 2009 6.495 6.925 6.306 6.880 8,012,242 +0.48(+7.49%)
Feb 23, 2009 6.797 6.861 6.385 6.400 6,582,153 -0.31(-4.61%)
Feb 20, 2009 6.763 6.933 6.582 6.710 0 -0.25(-3.53%)
Feb 19, 2009 7.654 7.745 6.921 6.955 6,323,589 -0.62(-8.18%)
Feb 18, 2009 7.680 7.764 7.333 7.575 9,884,851 -0.03(-0.40%)
Feb 17, 2009 7.711 7.858 7.518 7.605 10,388,587 -0.46(-5.76%)
Feb 13, 2009 7.847 8.202 7.745 8.069 13,788,870 -0.23(-2.82%)
Feb 12, 2009 6.989 8.398 6.989 8.304 17,737,974 +1.17(+16.41%)
Feb 11, 2009 7.511 7.677 6.918 7.133 8,483,376 -0.30(-4.01%)
Feb 10, 2009 7.733 7.986 7.367 7.431 4,696,717 -0.38(-4.88%)
Feb 09, 2009 7.952 7.952 7.616 7.813 5,912,418 -0.14(-1.71%)
Feb 06, 2009 7.107 8.171 7.107 7.949 0 +0.80(+11.26%)
Feb 05, 2009 6.895 7.186 6.786 7.144 6,556,669 +0.21(+3.05%)
Feb 04, 2009 6.702 7.224 6.665 6.933 7,292,179 +0.26(+3.90%)
Feb 03, 2009 6.608 6.778 6.487 6.672 5,385,808 +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.