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 (%)
Apr 30, 2007	7.467	7.488	7.323	7.332	1,658,167	-0.12(-1.57%)
Apr 27, 2007	7.496	7.535	7.434	7.449	4,529,810	-0.11(-1.46%)
Apr 26, 2007	7.251	7.563	7.232	7.559	7,265,973	+0.31(+4.26%)
Apr 25, 2007	7.157	7.294	7.102	7.250	6,546,601	+0.13(+1.77%)
Apr 24, 2007	7.103	7.158	7.056	7.124	1,429,711	+0.01(+0.08%)
Apr 23, 2007	7.058	7.172	7.038	7.118	2,154,396	+0.05(+0.77%)
Apr 20, 2007	7.079	7.110	7.038	7.064	1,886,624	+0.02(+0.25%)
Apr 19, 2007	7.048	7.103	6.962	7.046	2,067,795	-0.00(-0.01%)
Apr 18, 2007	7.152	7.185	7.017	7.047	4,179,156	-0.05(-0.66%)
Apr 17, 2007	7.091	7.143	7.070	7.094	2,127,300	-0.00(-0.05%)
Apr 16, 2007	7.030	7.179	7.030	7.098	2,415,792	+0.13(+1.82%)
Apr 13, 2007	6.996	6.997	6.947	6.971	1,443,525	-0.02(-0.24%)
Apr 12, 2007	6.972	7.005	6.894	6.988	1,327,703	+0.00(+0.04%)
Apr 11, 2007	7.039	7.073	6.912	6.985	4,046,333	-0.25(-3.47%)
Apr 10, 2007	7.156	7.260	7.153	7.236	1,417,491	+0.06(+0.85%)
Apr 09, 2007	7.109	7.182	7.074	7.175	917,544	+0.06(+0.78%)
Apr 05, 2007	7.080	7.144	7.058	7.119	1,232,070	+0.03(+0.40%)
Apr 04, 2007	7.145	7.170	7.082	7.091	1,497,717	-0.07(-0.96%)
Apr 03, 2007	7.150	7.186	7.134	7.160	1,666,668	+0.04(+0.58%)

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.