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 29, 2011	28.98	29.11	28.74	29.07	4,025,600	+0.25(+0.87%)
Apr 28, 2011	28.71	29.60	28.41	28.82	5,878,997	-0.75(-2.53%)
Apr 27, 2011	29.36	29.77	29.30	29.57	3,936,150	+0.35(+1.20%)
Apr 26, 2011	28.75	29.33	28.74	29.22	3,371,284	+0.55(+1.92%)
Apr 25, 2011	29.00	29.03	28.36	28.67	2,672,567	-0.29(-1.00%)
Apr 21, 2011	28.36	29.05	28.07	28.96	4,548,422	+0.84(+3.00%)
Apr 20, 2011	27.57	28.64	27.57	28.12	4,046,780	+1.15(+4.26%)
Apr 19, 2011	26.76	26.97	26.45	26.97	3,200,920	+0.29(+1.07%)
Apr 18, 2011	26.54	26.72	26.07	26.68	5,374,880	-0.41(-1.51%)
Apr 15, 2011	26.81	27.21	26.76	27.09	3,524,517	+0.23(+0.84%)
Apr 14, 2011	26.95	27.15	26.61	26.87	4,648,040	-0.34(-1.23%)
Apr 13, 2011	27.39	27.51	26.91	27.20	4,534,771	+0.08(+0.29%)
Apr 12, 2011	27.82	27.92	26.84	27.12	11,372,516	-0.85(-3.03%)
Apr 11, 2011	28.30	28.41	27.75	27.97	4,032,194	-0.40(-1.41%)
Apr 08, 2011	28.85	28.96	27.99	28.37	3,486,380	-0.23(-0.79%)
Apr 07, 2011	29.19	29.35	28.43	28.59	3,872,102	-0.67(-2.30%)
Apr 06, 2011	30.27	30.27	29.06	29.27	5,123,368	-0.73(-2.45%)
Apr 05, 2011	30.60	30.68	29.99	30.00	5,342,586	-0.73(-2.39%)
Apr 04, 2011	30.60	30.97	30.40	30.74	3,022,851	+0.24(+0.78%)

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.