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 (%)
Nov 28, 2008	8.999	9.037	8.664	8.905	2,624,119	+0.07(+0.77%)
Nov 26, 2008	7.434	9.135	7.302	8.838	10,014,801	+1.25(+16.41%)
Nov 25, 2008	7.885	7.994	7.388	7.592	6,912,257	-0.18(-2.28%)
Nov 24, 2008	7.140	7.866	6.971	7.769	4,183,706	+0.72(+10.14%)
Nov 21, 2008	6.538	7.084	6.229	7.054	8,405,266	+0.66(+10.30%)
Nov 20, 2008	5.962	7.042	5.646	6.395	14,402,692	+0.33(+5.46%)
Nov 19, 2008	6.361	6.481	6.056	6.064	7,686,041	-0.30(-4.73%)
Nov 18, 2008	6.282	6.459	6.139	6.365	7,290,670	+0.09(+1.44%)
Nov 17, 2008	6.500	6.647	6.274	6.274	5,266,306	-0.28(-4.31%)
Nov 14, 2008	6.756	6.948	6.445	6.557	0	-0.38(-5.48%)
Nov 13, 2008	6.286	6.937	5.992	6.937	5,689,581	+0.60(+9.44%)
Nov 12, 2008	6.542	6.583	6.203	6.338	4,195,531	-0.34(-5.13%)
Nov 11, 2008	7.238	7.238	6.097	6.681	7,685,496	-0.67(-9.16%)
Nov 10, 2008	8.074	8.186	7.261	7.355	3,876,889	-0.47(-6.01%)
Nov 07, 2008	7.885	8.284	7.648	7.825	0	+0.02(+0.19%)
Nov 06, 2008	8.582	8.759	7.776	7.810	4,598,740	-0.87(-9.98%)
Nov 05, 2008	9.094	9.188	8.589	8.676	4,006,779	-0.54(-5.84%)
Nov 04, 2008	8.623	9.225	8.465	9.214	4,707,824	+0.74(+8.75%)

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.