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 31, 2007	6.428	6.475	6.315	6.469	1,843,979	+0.06(+0.87%)
Jan 30, 2007	6.447	6.449	6.354	6.414	1,547,332	-0.01(-0.18%)
Jan 29, 2007	6.368	6.450	6.335	6.425	1,881,060	+0.07(+1.05%)
Jan 26, 2007	6.315	6.372	6.220	6.358	2,466,938	-0.05(-0.75%)
Jan 25, 2007	6.451	6.478	6.372	6.406	2,390,658	-0.08(-1.29%)
Jan 24, 2007	6.554	6.588	6.434	6.490	5,383,086	+0.18(+2.90%)
Jan 23, 2007	6.230	6.351	6.210	6.307	3,898,261	+0.03(+0.50%)
Jan 22, 2007	6.151	6.299	6.117	6.276	4,431,696	+0.10(+1.64%)
Jan 19, 2007	6.055	6.187	6.042	6.175	3,923,688	+0.06(+1.05%)
Jan 18, 2007	6.076	6.168	6.052	6.111	1,276,112	-0.02(-0.31%)
Jan 17, 2007	6.093	6.158	6.073	6.130	2,379,004	+0.01(+0.11%)
Jan 16, 2007	6.068	6.173	6.042	6.123	3,113,735	+0.06(+1.03%)
Jan 12, 2007	6.094	6.208	6.008	6.061	5,242,178	-0.10(-1.64%)
Jan 11, 2007	5.579	6.162	5.546	6.162	12,671,070	+0.59(+10.64%)
Jan 10, 2007	5.527	5.574	5.484	5.569	1,119,313	+0.01(+0.22%)
Jan 09, 2007	5.547	5.559	5.508	5.557	1,821,201	+0.02(+0.29%)
Jan 08, 2007	5.521	5.547	5.477	5.541	1,206,188	+0.01(+0.17%)
Jan 05, 2007	5.510	5.565	5.507	5.531	980,524	-0.06(-1.11%)
Jan 04, 2007	5.623	5.668	5.542	5.593	1,305,777	-0.03(-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.