Indicators

Borg Warner (NY: BWA )

34.11 +1.38 (+4.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	26.19	26.40	25.25	25.44	9,231,691	-0.71(-2.72%)
May 23, 2011	26.55	26.70	25.74	26.15	7,562,237	-0.96(-3.53%)
May 20, 2011	27.22	27.36	26.80	27.11	2,912,137	-0.18(-0.65%)
May 19, 2011	27.36	27.48	26.98	27.28	3,517,960	+0.08(+0.31%)
May 18, 2011	27.06	27.23	26.90	27.20	6,706,245	+0.11(+0.40%)
May 17, 2011	27.96	27.96	26.96	27.09	5,137,845	-0.99(-3.54%)
May 16, 2011	28.11	28.70	28.02	28.09	1,985,832	-0.25(-0.87%)
May 13, 2011	29.27	29.33	28.21	28.33	2,044,548	-0.86(-2.96%)
May 12, 2011	29.47	29.52	28.86	29.19	2,134,395	-0.41(-1.37%)
May 11, 2011	29.70	30.00	29.43	29.60	2,219,008	-0.22(-0.73%)
May 10, 2011	29.74	29.97	29.65	29.82	2,196,626	+0.25(+0.84%)
May 09, 2011	29.20	29.85	29.18	29.57	2,178,167	+0.30(+1.02%)
May 06, 2011	29.14	29.42	28.91	29.27	3,193,991	+0.70(+2.44%)
May 05, 2011	28.28	29.10	28.13	28.57	2,585,175	+0.05(+0.16%)
May 04, 2011	28.78	29.01	28.22	28.53	2,367,922	-0.20(-0.69%)
May 03, 2011	29.25	29.25	28.48	28.73	4,908,372	-0.72(-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.