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 (%)
Apr 29, 2011	29.07	29.20	28.83	29.16	4,013,182	+0.25(+0.88%)
Apr 28, 2011	28.80	29.69	28.49	28.91	5,860,862	-0.75(-2.53%)
Apr 27, 2011	29.45	29.86	29.39	29.66	3,924,008	+0.35(+1.20%)
Apr 26, 2011	28.84	29.42	28.83	29.31	3,360,884	+0.55(+1.92%)
Apr 25, 2011	29.09	29.12	28.45	28.76	2,664,323	-0.29(-1.00%)
Apr 21, 2011	28.44	29.14	28.15	29.05	4,534,391	+0.85(+3.00%)
Apr 20, 2011	27.66	28.73	27.66	28.20	4,034,297	+1.15(+4.26%)
Apr 19, 2011	26.84	27.06	26.53	27.05	3,191,046	+0.29(+1.07%)
Apr 18, 2011	26.62	26.81	26.15	26.76	5,358,300	-0.41(-1.51%)
Apr 15, 2011	26.89	27.29	26.84	27.18	3,513,644	+0.23(+0.84%)
Apr 14, 2011	27.03	27.24	26.69	26.95	4,633,702	-0.34(-1.23%)
Apr 13, 2011	27.47	27.59	27.00	27.29	4,520,783	+0.08(+0.29%)
Apr 12, 2011	27.90	28.00	26.93	27.21	11,337,435	-0.85(-3.03%)
Apr 11, 2011	28.39	28.50	27.83	28.06	4,019,756	-0.40(-1.41%)
Apr 08, 2011	28.94	29.05	28.07	28.46	3,475,626	-0.23(-0.79%)
Apr 07, 2011	29.28	29.44	28.52	28.68	3,860,157	-0.68(-2.30%)
Apr 06, 2011	30.37	30.37	29.15	29.36	5,107,564	-0.74(-2.45%)
Apr 05, 2011	30.70	30.78	30.08	30.09	5,326,106	-0.74(-2.39%)
Apr 04, 2011	30.70	31.07	30.49	30.83	3,013,527	+0.24(+0.78%)

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.