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 (%)
Nov 30, 2009	11.43	11.44	11.27	11.41	2,956,231	-0.08(-0.69%)
Nov 27, 2009	11.30	11.55	11.21	11.49	1,224,869	-0.23(-1.93%)
Nov 25, 2009	11.63	11.73	11.52	11.71	1,393,304	+0.09(+0.75%)
Nov 24, 2009	11.57	11.76	11.48	11.63	3,331,327	+0.02(+0.16%)
Nov 23, 2009	11.85	12.02	11.56	11.61	2,477,076	-0.06(-0.55%)
Nov 20, 2009	11.61	11.71	11.50	11.67	1,840,982	-0.00(-0.03%)
Nov 19, 2009	11.88	11.92	11.56	11.68	2,881,521	-0.33(-2.74%)
Nov 18, 2009	12.17	12.21	11.97	12.00	2,962,931	-0.23(-1.88%)
Nov 17, 2009	12.13	12.28	12.05	12.23	3,872,208	+0.01(+0.06%)
Nov 16, 2009	12.24	12.32	12.11	12.23	2,636,343	+0.13(+1.09%)
Nov 13, 2009	12.20	12.35	12.01	12.09	4,250,618	-0.03(-0.22%)
Nov 12, 2009	12.31	12.53	12.11	12.12	2,453,957	-0.23(-1.84%)
Nov 11, 2009	12.47	12.52	12.29	12.35	2,825,931	+0.01(+0.09%)
Nov 10, 2009	12.36	12.67	12.09	12.34	5,581,103	-0.14(-1.12%)
Nov 09, 2009	12.09	12.52	12.06	12.48	2,840,404	+0.45(+3.77%)
Nov 06, 2009	11.67	12.19	11.67	12.02	4,422,329	+0.22(+1.86%)
Nov 05, 2009	11.75	11.99	11.65	11.80	3,806,446	+0.17(+1.46%)
Nov 04, 2009	11.78	11.98	11.58	11.63	2,594,093	-0.06(-0.55%)
Nov 03, 2009	11.51	11.79	11.41	11.70	3,366,443	+0.06(+0.52%)

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.