Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.531	6.678	6.313	6.494	0	-0.04(-0.63%)
Feb 26, 2009	6.776	6.776	6.422	6.535	5,652,054	-0.13(-1.92%)
Feb 25, 2009	6.787	6.874	6.482	6.663	7,996,900	-0.20(-2.85%)
Feb 24, 2009	6.475	6.904	6.287	6.859	8,037,034	+0.48(+7.49%)
Feb 23, 2009	6.776	6.840	6.366	6.381	6,602,520	-0.31(-4.61%)
Feb 20, 2009	6.742	6.911	6.561	6.689	0	-0.24(-3.53%)
Feb 19, 2009	7.630	7.721	6.900	6.934	6,343,155	-0.62(-8.18%)
Feb 18, 2009	7.657	7.740	7.310	7.551	9,915,437	-0.03(-0.40%)
Feb 17, 2009	7.687	7.834	7.495	7.581	10,420,731	-0.46(-5.76%)
Feb 13, 2009	7.822	8.176	7.721	8.045	13,831,536	-0.23(-2.82%)
Feb 12, 2009	6.968	8.372	6.968	8.278	17,792,860	+1.17(+16.41%)
Feb 11, 2009	7.487	7.653	6.896	7.111	8,509,625	-0.30(-4.01%)
Feb 10, 2009	7.709	7.962	7.344	7.408	4,711,250	-0.38(-4.88%)
Feb 09, 2009	7.928	7.928	7.593	7.789	5,930,712	-0.14(-1.71%)
Feb 06, 2009	7.085	8.146	7.085	7.924	0	+0.80(+11.26%)
Feb 05, 2009	6.874	7.164	6.765	7.122	6,576,957	+0.21(+3.05%)
Feb 04, 2009	6.682	7.201	6.644	6.911	7,314,743	+0.26(+3.90%)
Feb 03, 2009	6.588	6.757	6.467	6.652	5,402,473	+0.07(+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.