Indicators

Borg Warner (NY: BWA )

32.11 +0.25 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.76	25.98	24.84	25.03	9,382,772	-0.70(-2.72%)
May 23, 2011	26.12	26.27	25.33	25.73	7,685,996	-0.94(-3.53%)
May 20, 2011	26.78	26.92	26.37	26.67	2,959,796	-0.17(-0.65%)
May 19, 2011	26.92	27.04	26.55	26.84	3,575,533	+0.08(+0.31%)
May 18, 2011	26.62	26.79	26.46	26.76	6,815,996	+0.11(+0.40%)
May 17, 2011	27.51	27.51	26.53	26.66	5,221,928	-0.98(-3.54%)
May 16, 2011	27.66	28.24	27.57	27.63	2,018,331	-0.24(-0.87%)
May 13, 2011	28.80	28.86	27.75	27.87	2,078,008	-0.85(-2.96%)
May 12, 2011	29.00	29.04	28.40	28.72	2,169,326	-0.40(-1.37%)
May 11, 2011	29.22	29.51	28.95	29.12	2,255,323	-0.22(-0.73%)
May 10, 2011	29.26	29.49	29.17	29.34	2,232,574	+0.25(+0.84%)
May 09, 2011	28.73	29.37	28.71	29.09	2,213,814	+0.29(+1.02%)
May 06, 2011	28.68	28.95	28.45	28.80	3,246,262	+0.69(+2.44%)
May 05, 2011	27.83	28.63	27.68	28.11	2,627,482	+0.05(+0.16%)
May 04, 2011	28.31	28.54	27.76	28.07	2,406,674	-0.20(-0.69%)
May 03, 2011	28.78	28.78	28.02	28.26	4,988,700	-0.71(-2.44%)

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.