Indicators

Borg Warner (NY: BWA )

33.72 -0.60 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.22	29.36	28.70	29.21	5,671,656	+0.25(+0.86%)
Feb 25, 2011	28.63	28.97	28.44	28.96	5,056,209	+0.60(+2.11%)
Feb 24, 2011	28.50	28.85	27.84	28.36	5,489,963	-0.23(-0.80%)
Feb 23, 2011	29.26	29.40	27.83	28.59	6,319,869	-0.67(-2.30%)
Feb 22, 2011	29.72	30.03	29.21	29.27	4,384,015	-0.93(-3.08%)
Feb 18, 2011	30.17	30.30	29.93	30.20	3,915,902	+0.08(+0.27%)
Feb 17, 2011	30.18	30.37	29.88	30.11	3,997,751	-0.11(-0.36%)
Feb 16, 2011	30.05	30.51	29.98	30.22	7,186,169	+0.31(+1.04%)
Feb 15, 2011	29.87	30.12	29.74	29.91	5,187,557	-0.21(-0.70%)
Feb 14, 2011	28.87	30.13	28.76	30.12	7,206,143	+1.02(+3.49%)
Feb 11, 2011	27.66	29.23	27.66	29.11	11,946,373	+1.34(+4.83%)
Feb 10, 2011	26.99	27.81	26.78	27.77	7,166,428	+0.65(+2.40%)
Feb 09, 2011	27.06	27.37	27.01	27.11	6,702,405	+0.05(+0.19%)
Feb 08, 2011	26.65	27.26	26.65	27.06	4,622,247	+0.54(+2.03%)
Feb 07, 2011	25.50	26.81	25.39	26.52	7,550,946	+1.29(+5.13%)
Feb 04, 2011	24.85	25.31	24.70	25.23	4,521,546	+0.49(+1.99%)
Feb 03, 2011	24.81	24.84	24.17	24.74	9,833,196	-0.01(-0.03%)
Feb 02, 2011	25.33	25.33	24.68	24.74	6,318,698	-0.58(-2.29%)

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.