Indicators

Borg Warner (NY: BWA )

33.67 -0.44 (-1.28%)

Streaming Delayed Price Updated: 1:01 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	7.038	7.089	6.993	7.030	2,677,314	-0.02(-0.32%)
Feb 27, 2007	7.237	7.312	6.964	7.053	4,530,800	-0.29(-3.96%)
Feb 26, 2007	7.475	7.506	7.314	7.344	3,185,988	-0.11(-1.47%)
Feb 23, 2007	7.374	7.466	7.329	7.454	4,485,235	+0.09(+1.19%)
Feb 22, 2007	7.427	7.427	7.304	7.366	2,587,233	-0.05(-0.64%)
Feb 21, 2007	7.405	7.464	7.370	7.414	2,581,472	+0.01(+0.13%)
Feb 20, 2007	7.303	7.444	7.229	7.405	3,280,129	+0.09(+1.23%)
Feb 16, 2007	7.311	7.332	7.270	7.315	3,051,259	+0.00(+0.05%)
Feb 15, 2007	7.262	7.333	7.191	7.311	2,809,295	+0.10(+1.32%)
Feb 14, 2007	7.173	7.222	7.160	7.216	3,416,305	+0.04(+0.60%)
Feb 13, 2007	7.109	7.173	7.074	7.173	3,001,703	+0.07(+0.98%)
Feb 12, 2007	7.132	7.168	7.018	7.103	3,945,698	-0.05(-0.72%)
Feb 09, 2007	7.103	7.221	7.060	7.154	5,223,173	+0.05(+0.73%)
Feb 08, 2007	6.807	7.254	6.795	7.103	11,609,030	+0.42(+6.27%)
Feb 07, 2007	6.674	6.744	6.625	6.684	2,245,236	+0.00(+0.01%)
Feb 06, 2007	6.656	6.694	6.650	6.683	2,956,987	+0.02(+0.37%)
Feb 05, 2007	6.678	6.729	6.625	6.658	2,288,706	+0.05(+0.69%)
Feb 02, 2007	6.640	6.649	6.557	6.612	1,935,187	-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.