Indicators

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)

Official Closing 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	8.766	8.818	8.653	8.738	1,170,539	-0.04(-0.42%)
Sep 27, 2007	8.660	8.779	8.636	8.775	1,825,203	+0.16(+1.90%)
Sep 26, 2007	8.315	8.655	8.306	8.612	2,001,701	+0.38(+4.68%)
Sep 25, 2007	8.207	8.308	8.123	8.227	1,599,999	+0.02(+0.20%)
Sep 24, 2007	8.229	8.343	8.115	8.211	2,956,463	+0.04(+0.53%)
Sep 21, 2007	8.243	8.243	8.154	8.168	2,473,059	+0.02(+0.19%)
Sep 20, 2007	8.308	8.358	8.101	8.153	2,335,318	-0.20(-2.36%)
Sep 19, 2007	8.277	8.497	8.258	8.350	1,711,030	+0.10(+1.22%)
Sep 18, 2007	8.106	8.250	8.059	8.249	1,968,706	+0.18(+2.26%)
Sep 17, 2007	8.063	8.147	8.037	8.067	1,262,716	-0.03(-0.41%)
Sep 14, 2007	7.981	8.121	7.962	8.101	1,242,290	+0.06(+0.75%)
Sep 13, 2007	8.009	8.186	7.869	8.040	2,270,375	+0.10(+1.23%)
Sep 12, 2007	7.950	8.022	7.912	7.943	1,384,745	-0.01(-0.17%)
Sep 11, 2007	7.881	7.964	7.838	7.956	1,544,483	+0.09(+1.19%)
Sep 10, 2007	7.922	7.998	7.695	7.863	2,552,666	+0.00(+0.04%)
Sep 07, 2007	7.839	7.980	7.756	7.860	2,112,208	-0.03(-0.44%)
Sep 06, 2007	8.053	8.064	7.859	7.894	1,847,724	-0.16(-2.03%)
Sep 05, 2007	7.983	8.067	7.931	8.058	1,718,886	+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.