Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borg Warner (NY: BWA )

36.44 +0.81 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.70 11.45 10.70 10.93 13,402,218 +0.40(+3.76%)
Apr 29, 2009 10.27 10.78 10.20 10.53 9,058,621 +0.47(+4.65%)
Apr 28, 2009 10.47 10.48 10.03 10.07 7,097,065 -0.57(-5.36%)
Apr 27, 2009 10.47 11.04 10.30 10.64 6,240,210 -0.06(-0.56%)
Apr 24, 2009 10.07 10.83 9.949 10.70 7,078,212 +0.78(+7.88%)
Apr 23, 2009 9.990 10.09 9.711 9.915 7,093,675 +0.03(+0.31%)
Apr 22, 2009 9.095 10.28 9.046 9.884 8,422,328 +0.57(+6.16%)
Apr 21, 2009 9.103 9.333 8.718 9.310 6,819,078 +0.19(+2.07%)
Apr 20, 2009 9.658 9.665 9.073 9.122 6,845,371 -0.79(-7.96%)
Apr 17, 2009 9.477 9.986 9.205 9.911 5,136,058 +0.15(+1.59%)
Apr 16, 2009 9.605 9.854 9.503 9.756 6,667,284 +0.21(+2.22%)
Apr 15, 2009 9.435 9.646 9.344 9.545 5,474,694 +0.05(+0.52%)
Apr 14, 2009 9.605 9.771 9.382 9.495 5,438,506 -0.23(-2.33%)
Apr 13, 2009 9.582 9.782 9.159 9.722 7,641,463 -0.05(-0.50%)
Apr 09, 2009 9.307 9.892 9.220 9.771 10,332,349 +0.87(+9.75%)
Apr 08, 2009 9.061 9.363 8.676 8.903 7,422,953 -0.07(-0.76%)
Apr 07, 2009 9.718 9.439 8.635 8.971 21,422,860 -0.11(-1.25%)
Apr 06, 2009 8.922 9.741 8.865 9.084 14,697,970 -0.22(-2.31%)
Apr 03, 2009 9.133 9.416 8.952 9.299 6,878,754 +0.14(+1.53%)
Apr 02, 2009 8.246 9.288 7.978 9.159 12,319,241 +1.25(+15.80%)
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.