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 (%)
May 28, 2010	14.07	14.52	13.95	14.07	3,495,369	-0.30(-2.10%)
May 27, 2010	13.90	14.40	13.90	14.37	4,316,658	+0.81(+5.96%)
May 26, 2010	13.53	13.96	13.48	13.56	264	+0.12(+0.90%)
May 25, 2010	13.25	13.46	12.81	13.44	1,896	-0.23(-1.66%)
May 24, 2010	13.63	14.01	13.55	13.67	6,645,340	-0.01(-0.08%)
May 21, 2010	12.85	13.86	12.84	13.68	6,475,632	+0.62(+4.71%)
May 20, 2010	13.17	13.46	12.94	13.06	9,033,244	-0.43(-3.19%)
May 19, 2010	13.98	13.99	13.34	13.49	8,396,279	-0.59(-4.16%)
May 18, 2010	14.71	14.77	14.02	14.08	11,216	-0.46(-3.19%)
May 17, 2010	14.85	15.00	14.14	14.54	5,558,168	-0.26(-1.74%)
May 14, 2010	14.80	15.26	14.64	14.80	4,534,108	-0.59(-3.83%)
May 13, 2010	15.40	15.66	15.27	15.39	3,317,831	-0.15(-0.95%)
May 12, 2010	15.18	15.66	15.18	15.54	3,764,574	+0.45(+2.98%)
May 11, 2010	15.26	15.41	15.06	15.09	304	-0.18(-1.19%)
May 10, 2010	15.21	15.30	15.14	15.27	6,172,978	+1.26(+9.03%)
May 07, 2010	14.81	15.08	13.94	14.00	13,488,553	-0.95(-6.36%)
May 06, 2010	14.99	16.00	13.90	14.95	1,589	-0.11(-0.71%)
May 05, 2010	15.28	15.68	14.94	15.06	6,514,371	-0.73(-4.63%)
May 04, 2010	16.12	16.18	15.65	15.79	4,421,568	-0.57(-3.51%)

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.