Indicators

Borg Warner (NY: BWA )

32.77 +0.66 (+2.07%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.28	30.66	30.07	30.50	4,088,700	+0.28(+0.92%)
Jun 29, 2011	30.12	30.45	29.87	30.22	4,488,242	+0.40(+1.33%)
Jun 28, 2011	29.69	29.84	29.36	29.83	4,953,911	+0.17(+0.59%)
Jun 27, 2011	29.36	29.93	29.15	29.65	3,805,619	+0.14(+0.49%)
Jun 24, 2011	28.88	29.77	28.83	29.51	6,067,639	+0.66(+2.28%)
Jun 23, 2011	27.92	28.90	27.50	28.85	2,807,765	+0.45(+1.60%)
Jun 22, 2011	28.47	28.84	28.34	28.40	3,484,748	-0.13(-0.45%)
Jun 21, 2011	27.82	28.69	27.73	28.53	4,856,518	+0.90(+3.25%)
Jun 20, 2011	27.56	27.71	27.53	27.63	4,151,015	+0.63(+2.32%)
Jun 17, 2011	26.69	27.39	26.29	27.00	5,475,671	+0.80(+3.05%)
Jun 16, 2011	26.25	26.73	25.88	26.20	2,875,485	-0.09(-0.34%)
Jun 15, 2011	26.37	27.09	26.16	26.29	4,354,165	-0.45(-1.69%)
Jun 14, 2011	25.84	26.85	25.83	26.75	4,182,213	+1.31(+5.13%)
Jun 13, 2011	25.73	26.03	25.17	25.44	2,796,082	-0.21(-0.81%)
Jun 10, 2011	25.99	26.15	25.52	25.65	2,688,785	-0.52(-2.01%)
Jun 09, 2011	25.42	26.24	25.33	26.17	3,370,827	+0.75(+2.96%)
Jun 08, 2011	25.61	25.66	25.03	25.42	3,668,513	-0.23(-0.90%)
Jun 07, 2011	25.96	25.96	25.55	25.65	2,247,902	-0.17(-0.66%)
Jun 06, 2011	25.93	26.15	25.55	25.82	6,699,616	-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.