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 (%)
Feb 28, 2007	6.959	7.009	6.915	6.952	2,707,595	-0.02(-0.32%)
Feb 27, 2007	7.156	7.230	6.887	6.974	4,582,044	-0.29(-3.96%)
Feb 26, 2007	7.392	7.422	7.232	7.262	3,222,023	-0.11(-1.47%)
Feb 23, 2007	7.292	7.382	7.247	7.371	4,535,964	+0.09(+1.19%)
Feb 22, 2007	7.344	7.344	7.223	7.284	2,616,495	-0.05(-0.64%)
Feb 21, 2007	7.322	7.380	7.288	7.331	2,610,668	+0.01(+0.13%)
Feb 20, 2007	7.222	7.360	7.148	7.322	3,317,228	+0.09(+1.23%)
Feb 16, 2007	7.229	7.250	7.189	7.233	3,085,769	+0.00(+0.05%)
Feb 15, 2007	7.181	7.251	7.110	7.229	2,841,068	+0.09(+1.32%)
Feb 14, 2007	7.092	7.141	7.080	7.135	3,454,944	+0.04(+0.60%)
Feb 13, 2007	7.029	7.092	6.995	7.092	3,035,653	+0.07(+0.98%)
Feb 12, 2007	7.052	7.088	6.939	7.023	3,990,324	-0.05(-0.72%)
Feb 09, 2007	7.023	7.141	6.981	7.074	5,282,248	+0.05(+0.73%)
Feb 08, 2007	6.731	7.173	6.719	7.023	11,740,329	+0.41(+6.27%)
Feb 07, 2007	6.600	6.668	6.550	6.609	2,270,630	+0.00(+0.01%)
Feb 06, 2007	6.582	6.619	6.576	6.608	2,990,431	+0.02(+0.37%)
Feb 05, 2007	6.603	6.653	6.550	6.584	2,314,591	+0.05(+0.69%)
Feb 02, 2007	6.566	6.575	6.483	6.538	1,957,074	-0.05(-0.70%)

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.