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 (%)
Apr 30, 2007	7.490	7.511	7.345	7.355	1,653,052	-0.12(-1.57%)
Apr 27, 2007	7.519	7.559	7.457	7.472	4,515,837	-0.11(-1.46%)
Apr 26, 2007	7.274	7.586	7.255	7.582	7,243,560	+0.31(+4.26%)
Apr 25, 2007	7.179	7.316	7.124	7.273	6,526,407	+0.13(+1.77%)
Apr 24, 2007	7.125	7.180	7.078	7.146	1,425,301	+0.01(+0.08%)
Apr 23, 2007	7.080	7.194	7.059	7.141	2,147,750	+0.05(+0.77%)
Apr 20, 2007	7.101	7.132	7.059	7.086	1,880,804	+0.02(+0.25%)
Apr 19, 2007	7.070	7.125	6.984	7.068	2,061,416	-0.00(-0.01%)
Apr 18, 2007	7.174	7.208	7.039	7.069	4,166,265	-0.05(-0.66%)
Apr 17, 2007	7.113	7.165	7.092	7.116	2,120,738	-0.00(-0.05%)
Apr 16, 2007	7.052	7.201	7.052	7.120	2,408,340	+0.13(+1.82%)
Apr 13, 2007	7.018	7.019	6.969	6.992	1,439,072	-0.02(-0.24%)
Apr 12, 2007	6.993	7.026	6.916	7.009	1,323,607	+0.00(+0.04%)
Apr 11, 2007	7.061	7.095	6.934	7.006	4,033,851	-0.25(-3.47%)
Apr 10, 2007	7.178	7.282	7.175	7.258	1,413,119	+0.06(+0.85%)
Apr 09, 2007	7.131	7.205	7.096	7.197	914,713	+0.06(+0.78%)
Apr 05, 2007	7.102	7.166	7.080	7.141	1,228,269	+0.03(+0.40%)
Apr 04, 2007	7.167	7.192	7.104	7.113	1,493,097	-0.07(-0.96%)
Apr 03, 2007	7.173	7.208	7.156	7.182	1,661,527	+0.04(+0.58%)

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.