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 26, 2010	14.36	14.40	14.07	14.10	3,232,058	-0.21(-1.47%)
Feb 25, 2010	14.10	14.35	13.93	14.31	3,307,597	-0.05(-0.31%)
Feb 24, 2010	14.10	14.49	14.10	14.36	3,159,999	+0.25(+1.79%)
Feb 23, 2010	14.39	14.64	14.02	14.10	4,800,670	-0.30(-2.06%)
Feb 22, 2010	14.14	14.49	14.10	14.40	3,717,849	+0.34(+2.44%)
Feb 19, 2010	13.98	14.13	13.91	14.06	3,135,804	+0.10(+0.73%)
Feb 18, 2010	13.95	14.07	13.89	13.96	3,708,016	-0.04(-0.30%)
Feb 17, 2010	14.02	14.19	13.94	14.00	3,095,369	+0.06(+0.46%)
Feb 16, 2010	13.97	14.01	13.78	13.93	2,915,645	+0.14(+1.04%)
Feb 12, 2010	13.27	13.79	13.79	13.79	9,443,970	+0.37(+2.75%)
Feb 11, 2010	13.87	13.92	13.34	13.42	6,391,375	-0.21(-1.57%)
Feb 10, 2010	13.46	13.78	13.31	13.64	4,101,564	+0.10(+0.72%)
Feb 09, 2010	13.49	13.81	13.36	13.54	7,623,719	+0.23(+1.73%)
Feb 08, 2010	13.13	13.51	13.02	13.31	3,763,868	+0.24(+1.87%)
Feb 05, 2010	13.26	13.29	12.75	13.06	5,214,960	-0.23(-1.73%)
Feb 04, 2010	13.78	13.78	13.29	13.29	2,325,640	-0.65(-4.67%)
Feb 03, 2010	13.55	14.09	13.55	13.95	3,852,569	+0.31(+2.29%)
Feb 02, 2010	13.49	13.72	13.31	13.63	2,657,362	+0.24(+1.77%)

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.