Indicators

Borg Warner (NY: BWA )

32.80 +0.69 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.71	30.56	29.37	30.06	6,411,533	+0.05(+0.15%)
Jul 28, 2011	27.69	30.84	27.69	30.02	10,578,251	+2.96(+10.94%)
Jul 27, 2011	27.88	28.00	27.00	27.06	4,100,985	-0.96(-3.41%)
Jul 26, 2011	28.46	28.47	27.91	28.01	1,484,781	-0.54(-1.88%)
Jul 25, 2011	28.44	28.86	28.33	28.55	1,501,997	-0.21(-0.72%)
Jul 22, 2011	28.87	29.08	28.74	28.76	1,335,119	-0.08(-0.27%)
Jul 21, 2011	28.78	28.96	28.32	28.84	1,718,952	+0.12(+0.41%)
Jul 20, 2011	28.84	28.87	28.37	28.72	2,813,245	-0.02(-0.07%)
Jul 19, 2011	28.62	28.89	28.38	28.74	1,890,949	+0.37(+1.32%)
Jul 18, 2011	28.78	28.78	27.74	28.37	4,754,857	-0.51(-1.78%)
Jul 15, 2011	29.23	29.37	28.57	28.88	4,042,077	-0.25(-0.87%)
Jul 14, 2011	29.78	30.19	29.00	29.13	3,315,689	-0.48(-1.62%)
Jul 13, 2011	30.00	30.06	29.52	29.61	3,402,730	-0.19(-0.65%)
Jul 12, 2011	29.60	30.03	29.49	29.80	3,133,040	-0.01(-0.04%)
Jul 11, 2011	29.86	29.93	29.46	29.82	2,841,405	-0.46(-1.53%)
Jul 08, 2011	30.00	30.37	29.89	30.28	2,806,386	-0.30(-0.98%)
Jul 07, 2011	30.65	30.96	30.53	30.58	2,437,771	+0.22(+0.72%)
Jul 06, 2011	30.43	30.54	30.12	30.36	3,192,327	-0.10(-0.32%)
Jul 05, 2011	30.54	30.73	30.23	30.46	3,939,549	-0.03(-0.10%)

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.