Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.027	9.065	8.691	8.933	2,616,025	+0.07(+0.77%)
Nov 26, 2008	7.457	9.163	7.325	8.865	9,983,908	+1.25(+16.41%)
Nov 25, 2008	7.910	8.019	7.411	7.615	6,890,935	-0.18(-2.28%)
Nov 24, 2008	7.162	7.890	6.992	7.793	4,170,800	+0.72(+10.14%)
Nov 21, 2008	6.558	7.106	6.248	7.075	8,379,338	+0.66(+10.30%)
Nov 20, 2008	5.980	7.064	5.663	6.415	14,358,264	+0.33(+5.46%)
Nov 19, 2008	6.381	6.501	6.075	6.082	7,662,331	-0.30(-4.73%)
Nov 18, 2008	6.301	6.479	6.158	6.384	7,268,180	+0.09(+1.44%)
Nov 17, 2008	6.520	6.668	6.294	6.294	5,250,061	-0.28(-4.31%)
Nov 14, 2008	6.777	6.970	6.465	6.577	0	-0.38(-5.48%)
Nov 13, 2008	6.305	6.958	6.011	6.958	5,672,031	+0.60(+9.44%)
Nov 12, 2008	6.562	6.603	6.222	6.358	4,182,589	-0.34(-5.13%)
Nov 11, 2008	7.260	7.260	6.116	6.702	7,661,789	-0.68(-9.16%)
Nov 10, 2008	8.099	8.212	7.283	7.377	3,864,930	-0.47(-6.01%)
Nov 07, 2008	7.910	8.310	7.672	7.849	0	+0.02(+0.19%)
Nov 06, 2008	8.608	8.786	7.800	7.834	4,584,554	-0.87(-9.98%)
Nov 05, 2008	9.122	9.216	8.616	8.703	3,994,419	-0.54(-5.84%)
Nov 04, 2008	8.650	9.254	8.491	9.242	4,693,302	+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.