Indicators

Borg Warner (NY: BWA )

34.72 -1.19 (-3.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.001	9.038	8.666	8.907	2,623,762	+0.07(+0.77%)
Nov 26, 2008	7.435	9.136	7.303	8.839	10,013,436	+1.25(+16.41%)
Nov 25, 2008	7.886	7.996	7.390	7.593	6,911,316	-0.18(-2.28%)
Nov 24, 2008	7.141	7.867	6.972	7.770	4,183,135	+0.72(+10.14%)
Nov 21, 2008	6.539	7.085	6.230	7.054	8,404,121	+0.66(+10.30%)
Nov 20, 2008	5.963	7.043	5.647	6.396	14,400,730	+0.33(+5.46%)
Nov 19, 2008	6.362	6.482	6.057	6.064	7,684,994	-0.30(-4.73%)
Nov 18, 2008	6.283	6.460	6.140	6.366	7,289,676	+0.09(+1.44%)
Nov 17, 2008	6.501	6.648	6.275	6.275	5,265,588	-0.28(-4.31%)
Nov 14, 2008	6.757	6.949	6.446	6.558	0	-0.38(-5.48%)
Nov 13, 2008	6.287	6.938	5.993	6.938	5,688,806	+0.60(+9.44%)
Nov 12, 2008	6.543	6.584	6.204	6.339	4,194,960	-0.34(-5.13%)
Nov 11, 2008	7.239	7.239	6.098	6.682	7,684,449	-0.67(-9.16%)
Nov 10, 2008	8.075	8.188	7.262	7.356	3,876,361	-0.47(-6.01%)
Nov 07, 2008	7.886	8.285	7.649	7.826	0	+0.02(+0.19%)
Nov 06, 2008	8.583	8.760	7.777	7.811	4,598,113	-0.87(-9.98%)
Nov 05, 2008	9.095	9.189	8.590	8.677	4,006,233	-0.54(-5.84%)
Nov 04, 2008	8.624	9.227	8.466	9.215	4,707,183	+0.74(+8.75%)

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.