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 (%)
Dec 31, 2007	18.30	18.71	18.28	18.28	1,134,785	-0.32(-1.75%)
Dec 28, 2007	18.77	18.97	18.59	18.60	784,154	+0.11(+0.57%)
Dec 27, 2007	18.92	18.97	18.34	18.50	1,465,292	-0.49(-2.57%)
Dec 26, 2007	19.12	19.31	18.88	18.99	1,671,988	-0.22(-1.14%)
Dec 24, 2007	18.16	19.26	18.16	19.20	842,424	+0.41(+2.19%)
Dec 21, 2007	18.20	18.79	17.99	18.79	3,137,217	+0.69(+3.82%)
Dec 20, 2007	18.11	18.26	17.84	18.10	2,332,766	+0.16(+0.88%)
Dec 19, 2007	18.02	18.34	17.91	17.94	1,897,250	-0.15(-0.86%)
Dec 18, 2007	18.45	18.51	17.90	18.10	2,586,596	+8.94(+97.61%)
Dec 17, 2007	9.157	9.186	9.054	9.159	3,311,534	-0.02(-0.19%)
Dec 14, 2007	9.144	9.345	9.094	9.176	3,973,470	+0.04(+0.49%)
Dec 13, 2007	9.175	9.221	9.073	9.131	1,800,249	-0.07(-0.73%)
Dec 12, 2007	9.374	9.544	9.178	9.198	2,292,611	+0.01(+0.10%)
Dec 11, 2007	9.586	9.679	9.182	9.189	2,459,187	-0.35(-3.72%)
Dec 10, 2007	9.431	9.551	9.396	9.544	3,370,193	+0.20(+2.12%)
Dec 07, 2007	9.468	9.468	9.327	9.346	2,109,498	-0.09(-1.00%)
Dec 06, 2007	9.181	9.453	9.181	9.440	4,189,628	+0.23(+2.47%)
Dec 05, 2007	9.210	9.306	9.060	9.213	4,099,332	+0.14(+1.50%)
Dec 04, 2007	8.905	9.224	8.882	9.077	3,104,836	-0.09(-1.03%)

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.