Indicators

Borg Warner (NY: BWA )

33.13 -0.37 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.667	8.719	8.555	8.639	1,183,939	-0.04(-0.42%)
Sep 27, 2007	8.562	8.680	8.538	8.676	1,846,098	+0.16(+1.90%)
Sep 26, 2007	8.221	8.557	8.212	8.515	2,024,616	+0.38(+4.68%)
Sep 25, 2007	8.114	8.214	8.031	8.134	1,618,316	+0.02(+0.20%)
Sep 24, 2007	8.136	8.249	8.023	8.118	2,990,309	+0.04(+0.53%)
Sep 21, 2007	8.149	8.149	8.062	8.076	2,501,371	+0.02(+0.19%)
Sep 20, 2007	8.214	8.264	8.009	8.061	2,362,052	-0.19(-2.36%)
Sep 19, 2007	8.183	8.401	8.165	8.255	1,730,618	+0.10(+1.22%)
Sep 18, 2007	8.015	8.157	7.968	8.156	1,991,243	+0.18(+2.26%)
Sep 17, 2007	7.972	8.055	7.946	7.976	1,277,171	-0.03(-0.41%)
Sep 14, 2007	7.891	8.029	7.872	8.009	1,256,512	+0.06(+0.75%)
Sep 13, 2007	7.918	8.094	7.779	7.949	2,296,366	+0.10(+1.23%)
Sep 12, 2007	7.860	7.931	7.822	7.853	1,400,598	-0.01(-0.17%)
Sep 11, 2007	7.792	7.874	7.749	7.866	1,562,165	+0.09(+1.19%)
Sep 10, 2007	7.832	7.908	7.608	7.774	2,581,889	+0.00(+0.04%)
Sep 07, 2007	7.750	7.890	7.668	7.771	2,136,389	-0.03(-0.44%)
Sep 06, 2007	7.962	7.973	7.770	7.805	1,868,876	-0.16(-2.03%)
Sep 05, 2007	7.893	7.976	7.841	7.966	1,738,564	+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.