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 (%)
Jun 30, 2011	30.19	30.57	29.98	30.41	4,100,793	+0.28(+0.92%)
Jun 29, 2011	30.03	30.36	29.78	30.13	4,501,516	+0.40(+1.33%)
Jun 28, 2011	29.60	29.75	29.27	29.74	4,968,563	+0.17(+0.59%)
Jun 27, 2011	29.28	29.84	29.07	29.57	3,816,875	+0.14(+0.49%)
Jun 24, 2011	28.79	29.68	28.75	29.42	6,085,584	+0.66(+2.28%)
Jun 23, 2011	27.83	28.81	27.42	28.77	2,816,069	+0.45(+1.60%)
Jun 22, 2011	28.38	28.75	28.25	28.32	3,495,054	-0.13(-0.45%)
Jun 21, 2011	27.74	28.61	27.65	28.44	4,870,882	+0.90(+3.25%)
Jun 20, 2011	27.48	27.63	27.45	27.55	4,163,292	+0.62(+2.32%)
Jun 17, 2011	26.61	27.31	26.21	26.92	5,491,866	+0.80(+3.05%)
Jun 16, 2011	26.17	26.66	25.80	26.12	2,883,990	-0.09(-0.34%)
Jun 15, 2011	26.29	27.01	26.09	26.22	4,367,043	-0.45(-1.69%)
Jun 14, 2011	25.76	26.77	25.76	26.67	4,194,582	+1.30(+5.14%)
Jun 13, 2011	25.65	25.96	25.09	25.36	2,804,351	-0.21(-0.81%)
Jun 10, 2011	25.92	26.07	25.45	25.57	2,696,738	-0.52(-2.01%)
Jun 09, 2011	25.35	26.16	25.26	26.09	3,380,797	+0.75(+2.96%)
Jun 08, 2011	25.54	25.58	24.96	25.35	3,679,363	-0.23(-0.90%)
Jun 07, 2011	25.88	25.88	25.47	25.58	2,254,550	-0.17(-0.66%)
Jun 06, 2011	25.85	26.08	25.47	25.74	6,719,431	-0.20(-0.75%)

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.