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 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.