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 29, 2009	11.76	12.18	11.60	12.18	6,358,861	+0.43(+3.66%)
May 28, 2009	11.70	12.13	11.26	11.75	4,010,663	+0.05(+0.45%)
May 27, 2009	11.69	12.02	11.48	11.69	6,361,838	-0.03(-0.23%)
May 26, 2009	10.80	11.83	10.80	11.72	4,736,069	+0.68(+6.16%)
May 22, 2009	11.25	11.33	10.86	11.04	3,338,133	-0.16(-1.42%)
May 21, 2009	11.17	11.23	10.80	11.20	5,349,980	-0.18(-1.56%)
May 20, 2009	11.42	11.85	11.28	11.38	7,598,502	+0.12(+1.04%)
May 19, 2009	11.05	11.55	11.05	11.26	8,214,585	+0.30(+2.72%)
May 18, 2009	10.57	11.00	10.39	10.96	5,969,872	+0.52(+4.99%)
May 15, 2009	10.35	10.75	10.33	10.44	4,821,525	+0.05(+0.44%)
May 14, 2009	10.24	10.65	10.10	10.39	6,577,400	+0.22(+2.11%)
May 13, 2009	10.74	10.76	10.01	10.18	10,205,625	-0.76(-6.91%)
May 12, 2009	11.33	11.33	10.59	10.93	9,732,124	-0.28(-2.46%)
May 11, 2009	11.74	11.49	11.13	11.21	5,829,108	-0.53(-4.50%)
May 08, 2009	11.33	11.89	11.32	11.74	5,252,270	+0.46(+4.05%)
May 07, 2009	11.70	12.07	11.21	11.28	8,353,003	-0.29(-2.48%)
May 06, 2009	11.33	11.75	11.15	11.57	6,820,714	+0.25(+2.24%)
May 05, 2009	11.79	11.92	11.11	11.32	8,649,139	-0.55(-4.65%)
May 04, 2009	11.72	11.90	11.70	11.87	8,421,089	+1.03(+9.51%)

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.