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 (%)
Oct 29, 2010	21.00	21.30	20.87	21.18	2,495,244	+0.11(+0.50%)
Oct 28, 2010	21.04	21.12	20.74	21.08	3,566,170	+0.24(+1.14%)
Oct 27, 2010	20.04	20.89	19.79	20.84	7,282,687	+0.35(+1.71%)
Oct 25, 2010	20.55	20.76	20.41	20.49	3,326,497	+0.08(+0.39%)
Oct 22, 2010	20.56	20.56	20.32	20.41	3,130,824	-0.02(-0.09%)
Oct 21, 2010	20.54	20.72	20.23	20.43	3,010,388	-0.06(-0.31%)
Oct 20, 2010	20.25	20.76	20.24	20.49	2,186,104	+0.35(+1.72%)
Oct 19, 2010	20.10	20.46	19.89	20.15	2,879,246	-0.29(-1.44%)
Oct 18, 2010	20.53	20.65	20.34	20.44	1,993,921	-0.02(-0.09%)
Oct 15, 2010	20.55	20.70	20.03	20.46	4,106,192	+0.17(+0.82%)
Oct 14, 2010	20.41	20.54	20.14	20.29	2,278,991	-0.12(-0.59%)
Oct 13, 2010	20.25	20.71	20.10	20.41	3,110,371	+0.36(+1.81%)
Oct 12, 2010	19.55	20.22	19.28	20.05	6,054,835	+0.22(+1.12%)
Oct 11, 2010	19.90	19.96	19.69	19.83	2,442,335	-0.11(-0.57%)
Oct 08, 2010	19.94	20.06	19.43	19.94	3,658,686	+0.48(+2.48%)
Oct 07, 2010	19.80	19.85	19.32	19.46	2,945	-0.25(-1.25%)
Oct 06, 2010	20.01	20.12	19.41	19.70	7,841,575	-0.41(-2.05%)
Oct 05, 2010	19.84	20.28	19.84	20.12	4,595	+0.46(+2.32%)
Oct 04, 2010	19.66	19.83	19.38	19.66	2,800,937	-0.04(-0.21%)

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.