Indicators

Borg Warner (NY: BWA )

32.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.767	8.820	8.654	8.739	1,170,399	-0.04(-0.42%)
Sep 27, 2007	8.661	8.780	8.637	8.777	1,824,985	+0.16(+1.90%)
Sep 26, 2007	8.316	8.656	8.307	8.613	2,001,461	+0.38(+4.68%)
Sep 25, 2007	8.207	8.309	8.124	8.228	1,599,807	+0.02(+0.20%)
Sep 24, 2007	8.230	8.344	8.116	8.212	2,956,109	+0.04(+0.53%)
Sep 21, 2007	8.244	8.244	8.155	8.169	2,472,763	+0.02(+0.19%)
Sep 20, 2007	8.309	8.359	8.101	8.154	2,335,038	-0.20(-2.36%)
Sep 19, 2007	8.278	8.498	8.259	8.351	1,710,825	+0.10(+1.22%)
Sep 18, 2007	8.107	8.251	8.060	8.250	1,968,470	+0.18(+2.26%)
Sep 17, 2007	8.064	8.148	8.038	8.068	1,262,565	-0.03(-0.41%)
Sep 14, 2007	7.982	8.122	7.963	8.101	1,242,141	+0.06(+0.75%)
Sep 13, 2007	8.010	8.187	7.869	8.041	2,270,103	+0.10(+1.23%)
Sep 12, 2007	7.951	8.023	7.912	7.944	1,384,579	-0.01(-0.17%)
Sep 11, 2007	7.882	7.965	7.839	7.957	1,544,298	+0.09(+1.19%)
Sep 10, 2007	7.923	7.999	7.696	7.864	2,552,360	+0.00(+0.04%)
Sep 07, 2007	7.840	7.981	7.757	7.861	2,111,955	-0.03(-0.44%)
Sep 06, 2007	8.054	8.065	7.860	7.895	1,847,502	-0.16(-2.03%)
Sep 05, 2007	7.984	8.068	7.932	8.059	1,718,680	+0.00(+0.06%)

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.