Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.466	7.487	7.322	7.331	1,658,393	-0.12(-1.57%)
Apr 27, 2007	7.495	7.534	7.433	7.448	4,530,427	-0.11(-1.46%)
Apr 26, 2007	7.250	7.562	7.231	7.558	7,266,963	+0.31(+4.26%)
Apr 25, 2007	7.156	7.293	7.101	7.249	6,547,493	+0.13(+1.77%)
Apr 24, 2007	7.102	7.157	7.055	7.123	1,429,906	+0.01(+0.08%)
Apr 23, 2007	7.057	7.171	7.037	7.117	2,154,689	+0.05(+0.77%)
Apr 20, 2007	7.078	7.109	7.037	7.063	1,886,881	+0.02(+0.25%)
Apr 19, 2007	7.047	7.102	6.961	7.045	2,068,077	-0.00(-0.01%)
Apr 18, 2007	7.151	7.184	7.016	7.046	4,179,726	-0.05(-0.66%)
Apr 17, 2007	7.090	7.142	7.070	7.093	2,127,590	-0.00(-0.05%)
Apr 16, 2007	7.029	7.178	7.029	7.097	2,416,121	+0.13(+1.82%)
Apr 13, 2007	6.995	6.996	6.946	6.970	1,443,721	-0.02(-0.24%)
Apr 12, 2007	6.971	7.004	6.894	6.987	1,327,884	+0.00(+0.04%)
Apr 11, 2007	7.038	7.072	6.911	6.984	4,046,884	-0.25(-3.47%)
Apr 10, 2007	7.155	7.259	7.152	7.235	1,417,684	+0.06(+0.85%)
Apr 09, 2007	7.108	7.181	7.073	7.174	917,669	+0.06(+0.78%)
Apr 05, 2007	7.079	7.143	7.057	7.118	1,232,238	+0.03(+0.40%)
Apr 04, 2007	7.144	7.169	7.081	7.090	1,497,921	-0.07(-0.96%)
Apr 03, 2007	7.149	7.185	7.133	7.159	1,666,895	+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.