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 (%)
Jan 29, 2010	13.01	13.59	13.01	13.25	5,366,587	+0.26(+2.01%)
Jan 28, 2010	13.35	13.41	12.83	12.99	4,055,004	-0.32(-2.44%)
Jan 27, 2010	13.58	13.68	12.98	13.31	5,065,247	-0.37(-2.68%)
Jan 26, 2010	13.94	14.11	13.66	13.68	2,564,000	-0.30(-2.16%)
Jan 25, 2010	13.88	14.31	13.72	13.98	2,907,777	+0.21(+1.54%)
Jan 22, 2010	13.94	14.15	13.72	13.77	2,892,044	-0.14(-1.00%)
Jan 21, 2010	14.09	14.28	13.80	13.91	4,901,752	-0.12(-0.89%)
Jan 20, 2010	14.02	14.08	13.90	14.03	2,647,787	-0.19(-1.35%)
Jan 19, 2010	14.11	14.32	13.99	14.23	3,678,842	+0.12(+0.88%)
Jan 15, 2010	14.34	14.10	14.10	14.10	8,924,841	-0.20(-1.40%)
Jan 14, 2010	13.50	14.38	13.48	14.30	5,937,816	+0.80(+5.93%)
Jan 13, 2010	13.45	13.59	13.37	13.50	5,222,817	+0.09(+0.70%)
Jan 12, 2010	13.68	13.81	13.37	13.41	5,129,103	-0.35(-2.58%)
Jan 11, 2010	13.90	13.98	13.68	13.76	3,820,817	-0.02(-0.16%)
Jan 08, 2010	13.96	14.04	13.74	13.78	3,311,456	-0.26(-1.83%)
Jan 07, 2010	13.78	14.07	13.61	14.04	3,432,787	+0.19(+1.36%)
Jan 06, 2010	13.36	13.88	13.33	13.85	5,523,506	+0.49(+3.67%)
Jan 05, 2010	12.75	13.42	12.73	13.36	3,514,728	+0.61(+4.77%)

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.