Indicators

Borg Warner (NY: BWA )

34.61 -0.27 (-0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.917	8.056	7.461	7.642	6,205,593	-0.21(-2.68%)
Mar 30, 2009	7.939	7.939	7.314	7.853	8,845,690	-0.32(-3.87%)
Mar 26, 2009	8.075	8.327	7.879	8.169	8,822,393	+0.23(+2.89%)
Mar 25, 2009	7.939	8.669	7.706	7.939	16,268,094	+0.08(+0.96%)
Mar 24, 2009	7.623	8.150	7.499	7.864	8,753,866	+0.12(+1.56%)
Mar 23, 2009	7.352	7.762	7.352	7.743	7,728,135	+0.74(+10.53%)
Mar 20, 2009	7.540	7.540	6.885	7.006	5,567,552	-0.55(-7.23%)
Mar 19, 2009	7.758	7.758	7.322	7.551	11,897,616	-0.09(-1.18%)
Mar 18, 2009	7.032	7.826	6.900	7.642	8,180,313	+0.60(+8.56%)
Mar 17, 2009	6.957	7.039	6.648	7.039	5,603,417	+0.10(+1.41%)
Mar 16, 2009	7.100	7.201	6.859	6.942	9,703,777	+0.05(+0.77%)
Mar 13, 2009	6.708	6.942	6.637	6.889	0	+0.29(+4.39%)
Mar 12, 2009	6.147	6.663	6.027	6.599	5,980,130	+0.42(+6.76%)
Mar 11, 2009	5.978	6.441	5.914	6.181	7,471,320	+0.20(+3.40%)
Mar 10, 2009	5.948	6.136	5.801	5.978	8,374,437	+0.23(+3.99%)
Mar 09, 2009	5.568	5.925	5.568	5.748	11,153,396	+0.03(+0.59%)
Mar 06, 2009	6.087	6.768	5.504	5.714	0	-0.28(-4.71%)
Mar 05, 2009	6.174	6.174	5.880	5.997	6,634,682	-0.39(-6.07%)
Mar 04, 2009	6.019	6.490	6.019	6.384	4,353,320	+0.28(+4.63%)

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.