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 (%)
Jun 30, 2011	30.28	30.67	30.08	30.51	4,088,143	+0.28(+0.92%)
Jun 29, 2011	30.13	30.46	29.88	30.23	4,487,630	+0.40(+1.33%)
Jun 28, 2011	29.69	29.85	29.36	29.83	4,953,237	+0.17(+0.59%)
Jun 27, 2011	29.37	29.94	29.16	29.66	3,805,101	+0.14(+0.49%)
Jun 24, 2011	28.88	29.77	28.84	29.51	6,066,812	+0.66(+2.28%)
Jun 23, 2011	27.92	28.90	27.51	28.86	2,807,382	+0.45(+1.60%)
Jun 22, 2011	28.47	28.84	28.34	28.40	3,484,273	-0.13(-0.45%)
Jun 21, 2011	27.83	28.70	27.73	28.53	4,855,857	+0.90(+3.25%)
Jun 20, 2011	27.56	27.71	27.54	27.63	4,150,449	+0.63(+2.32%)
Jun 17, 2011	26.69	27.40	26.29	27.01	5,474,925	+0.80(+3.06%)
Jun 16, 2011	26.25	26.74	25.88	26.21	2,875,093	-0.09(-0.34%)
Jun 15, 2011	26.37	27.09	26.17	26.30	4,353,572	-0.45(-1.69%)
Jun 14, 2011	25.84	26.86	25.84	26.75	4,181,643	+1.31(+5.14%)
Jun 13, 2011	25.73	26.04	25.17	25.44	2,795,701	-0.21(-0.81%)
Jun 10, 2011	26.00	26.15	25.53	25.65	2,688,419	-0.52(-2.00%)
Jun 09, 2011	25.43	26.24	25.33	26.18	3,370,368	+0.75(+2.96%)
Jun 08, 2011	25.62	25.66	25.04	25.42	3,668,013	-0.23(-0.90%)
Jun 07, 2011	25.96	25.96	25.55	25.65	2,247,595	-0.17(-0.66%)
Jun 06, 2011	25.93	26.16	25.55	25.82	6,698,704	-0.20(-0.75%)

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.