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 (%)
Sep 28, 2007	8.640	8.692	8.529	8.613	1,187,603	-0.04(-0.42%)
Sep 27, 2007	8.536	8.653	8.512	8.649	1,851,811	+0.16(+1.90%)
Sep 26, 2007	8.196	8.531	8.186	8.489	2,030,881	+0.38(+4.68%)
Sep 25, 2007	8.089	8.188	8.007	8.109	1,623,323	+0.02(+0.20%)
Sep 24, 2007	8.111	8.223	7.998	8.093	2,999,561	+0.04(+0.53%)
Sep 21, 2007	8.124	8.124	8.037	8.051	2,509,110	+0.02(+0.19%)
Sep 20, 2007	8.188	8.238	7.984	8.036	2,369,361	-0.19(-2.36%)
Sep 19, 2007	8.158	8.375	8.139	8.230	1,735,973	+0.10(+1.22%)
Sep 18, 2007	7.990	8.132	7.944	8.131	1,997,405	+0.18(+2.26%)
Sep 17, 2007	7.947	8.030	7.921	7.951	1,281,123	-0.03(-0.41%)
Sep 14, 2007	7.867	8.004	7.848	7.984	1,260,400	+0.06(+0.75%)
Sep 13, 2007	7.894	8.069	7.755	7.925	2,303,472	+0.10(+1.23%)
Sep 12, 2007	7.835	7.907	7.798	7.829	1,404,932	-0.01(-0.17%)
Sep 11, 2007	7.768	7.850	7.725	7.842	1,566,998	+0.09(+1.19%)
Sep 10, 2007	7.808	7.883	7.584	7.750	2,589,878	+0.00(+0.04%)
Sep 07, 2007	7.726	7.866	7.644	7.747	2,142,999	-0.03(-0.44%)
Sep 06, 2007	7.937	7.948	7.746	7.781	1,874,659	-0.16(-2.03%)
Sep 05, 2007	7.868	7.951	7.817	7.942	1,743,943	+0.00(+0.06%)

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.