Indicators

Borg Warner (NY: BWA )

31.98 -0.13 (-0.40%)

Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.489	7.510	7.344	7.354	1,653,278	-0.12(-1.57%)
Apr 27, 2007	7.518	7.558	7.456	7.471	4,516,452	-0.11(-1.46%)
Apr 26, 2007	7.273	7.585	7.254	7.581	7,244,546	+0.31(+4.26%)
Apr 25, 2007	7.178	7.315	7.123	7.272	6,527,296	+0.13(+1.77%)
Apr 24, 2007	7.124	7.179	7.077	7.145	1,425,495	+0.01(+0.08%)
Apr 23, 2007	7.079	7.193	7.058	7.140	2,148,043	+0.05(+0.77%)
Apr 20, 2007	7.100	7.131	7.058	7.085	1,881,060	+0.02(+0.25%)
Apr 19, 2007	7.069	7.124	6.983	7.067	2,061,697	-0.00(-0.01%)
Apr 18, 2007	7.174	7.207	7.038	7.068	4,166,832	-0.05(-0.66%)
Apr 17, 2007	7.112	7.164	7.091	7.115	2,121,027	-0.00(-0.05%)
Apr 16, 2007	7.051	7.200	7.051	7.119	2,408,668	+0.13(+1.82%)
Apr 13, 2007	7.017	7.018	6.968	6.991	1,439,268	-0.02(-0.24%)
Apr 12, 2007	6.992	7.025	6.915	7.008	1,323,787	+0.00(+0.04%)
Apr 11, 2007	7.060	7.094	6.933	7.005	4,034,401	-0.25(-3.47%)
Apr 10, 2007	7.177	7.281	7.174	7.258	1,413,311	+0.06(+0.85%)
Apr 09, 2007	7.130	7.204	7.095	7.196	914,838	+0.06(+0.78%)
Apr 05, 2007	7.101	7.165	7.079	7.140	1,228,437	+0.03(+0.40%)
Apr 04, 2007	7.166	7.191	7.103	7.112	1,493,300	-0.07(-0.96%)
Apr 03, 2007	7.172	7.207	7.155	7.181	1,661,753	+0.04(+0.58%)

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.