Indicators

Borg Warner (NY: BWA )

34.99 -0.91 (-2.55%)

Streaming Delayed Price Updated: 3:16 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.938	6.988	6.894	6.930	2,715,973	-0.02(-0.32%)
Feb 27, 2007	7.134	7.208	6.865	6.953	4,596,222	-0.29(-3.96%)
Feb 26, 2007	7.369	7.399	7.210	7.240	3,231,992	-0.11(-1.47%)
Feb 23, 2007	7.269	7.359	7.225	7.348	4,549,999	+0.09(+1.19%)
Feb 22, 2007	7.322	7.322	7.200	7.262	2,624,591	-0.05(-0.64%)
Feb 21, 2007	7.299	7.358	7.265	7.309	2,618,746	+0.01(+0.13%)
Feb 20, 2007	7.199	7.338	7.126	7.299	3,327,492	+0.09(+1.23%)
Feb 16, 2007	7.207	7.228	7.166	7.211	3,095,317	+0.00(+0.05%)
Feb 15, 2007	7.159	7.229	7.088	7.207	2,849,859	+0.09(+1.32%)
Feb 14, 2007	7.070	7.119	7.058	7.113	3,465,634	+0.04(+0.60%)
Feb 13, 2007	7.007	7.070	6.974	7.070	3,045,046	+0.07(+0.98%)
Feb 12, 2007	7.030	7.066	6.918	7.002	4,002,671	-0.05(-0.72%)
Feb 09, 2007	7.002	7.118	6.960	7.053	5,298,592	+0.05(+0.73%)
Feb 08, 2007	6.710	7.150	6.699	7.002	11,776,657	+0.41(+6.27%)
Feb 07, 2007	6.579	6.648	6.530	6.589	2,277,656	+0.00(+0.01%)
Feb 06, 2007	6.561	6.599	6.556	6.588	2,999,684	+0.02(+0.37%)
Feb 05, 2007	6.583	6.633	6.530	6.563	2,321,753	+0.05(+0.69%)
Feb 02, 2007	6.545	6.555	6.463	6.518	1,963,130	-0.05(-0.70%)

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.