Indicators

Borg Warner (NY: BWA )

32.80 +0.69 (+2.15%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.71	30.55	29.37	30.06	6,412,406	+0.05(+0.15%)
Jul 28, 2011	27.68	30.83	27.68	30.02	10,579,692	+2.96(+10.94%)
Jul 27, 2011	27.87	28.00	27.00	27.06	4,101,543	-0.96(-3.41%)
Jul 26, 2011	28.45	28.47	27.91	28.01	1,484,983	-0.54(-1.88%)
Jul 25, 2011	28.43	28.86	28.33	28.55	1,502,202	-0.21(-0.72%)
Jul 22, 2011	28.86	29.07	28.74	28.75	1,335,301	-0.08(-0.28%)
Jul 21, 2011	28.78	28.96	28.32	28.83	1,719,186	+0.12(+0.41%)
Jul 20, 2011	28.83	28.87	28.37	28.72	2,813,629	-0.02(-0.07%)
Jul 19, 2011	28.62	28.88	28.38	28.74	1,891,207	+0.37(+1.32%)
Jul 18, 2011	28.77	28.78	27.74	28.36	4,755,505	-0.51(-1.78%)
Jul 15, 2011	29.23	29.36	28.57	28.88	4,042,627	-0.25(-0.87%)
Jul 14, 2011	29.77	30.19	29.00	29.13	3,316,141	-0.48(-1.62%)
Jul 13, 2011	30.00	30.06	29.51	29.61	3,403,194	-0.19(-0.65%)
Jul 12, 2011	29.59	30.03	29.48	29.80	3,133,467	-0.01(-0.04%)
Jul 11, 2011	29.86	29.93	29.46	29.81	2,841,792	-0.46(-1.53%)
Jul 08, 2011	30.00	30.37	29.88	30.28	2,806,769	-0.30(-0.98%)
Jul 07, 2011	30.64	30.95	30.52	30.57	2,438,103	+0.22(+0.72%)
Jul 06, 2011	30.43	30.54	30.12	30.36	3,192,762	-0.10(-0.32%)
Jul 05, 2011	30.54	30.73	30.23	30.45	3,940,085	-0.03(-0.10%)

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.