Indicators

Borg Warner (NY: BWA )

33.09 +0.29 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.30	18.70	18.28	18.28	1,134,940	-0.32(-1.75%)
Dec 28, 2007	18.77	18.97	18.58	18.60	784,260	+0.11(+0.57%)
Dec 27, 2007	18.92	18.96	18.33	18.50	1,465,492	-0.49(-2.57%)
Dec 26, 2007	19.12	19.31	18.87	18.98	1,672,215	-0.22(-1.14%)
Dec 24, 2007	18.16	19.26	18.16	19.20	842,538	+0.41(+2.19%)
Dec 21, 2007	18.20	18.79	17.98	18.79	3,137,644	+0.69(+3.82%)
Dec 20, 2007	18.11	18.26	17.84	18.10	2,333,084	+0.16(+0.88%)
Dec 19, 2007	18.02	18.34	17.91	17.94	1,897,508	-0.15(-0.86%)
Dec 18, 2007	18.45	18.51	17.90	18.10	2,586,948	+8.94(+97.61%)
Dec 17, 2007	9.156	9.185	9.053	9.158	3,311,985	-0.02(-0.19%)
Dec 14, 2007	9.142	9.343	9.092	9.175	3,974,012	+0.04(+0.49%)
Dec 13, 2007	9.174	9.220	9.072	9.130	1,800,494	-0.07(-0.73%)
Dec 12, 2007	9.373	9.543	9.176	9.197	2,292,923	+0.01(+0.10%)
Dec 11, 2007	9.585	9.677	9.181	9.188	2,459,522	-0.35(-3.72%)
Dec 10, 2007	9.429	9.549	9.394	9.543	3,370,653	+0.20(+2.12%)
Dec 07, 2007	9.467	9.467	9.326	9.344	2,109,786	-0.09(-1.00%)
Dec 06, 2007	9.180	9.452	9.180	9.439	4,190,199	+0.23(+2.47%)
Dec 05, 2007	9.209	9.305	9.058	9.211	4,099,891	+0.14(+1.50%)
Dec 04, 2007	8.904	9.223	8.881	9.075	3,105,259	-0.09(-1.03%)

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.