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 (%)
Sep 30, 2010	19.80	20.11	19.53	19.81	38,646	+0.37(+1.88%)
Sep 29, 2010	19.44	19.64	19.32	19.44	5,658,111	-0.03(-0.14%)
Sep 28, 2010	19.05	19.55	18.86	19.47	1,232	+0.51(+2.70%)
Sep 27, 2010	18.73	19.15	18.70	18.95	3,100,630	+0.26(+1.37%)
Sep 24, 2010	18.32	18.82	18.30	18.70	3,346,472	+0.74(+4.13%)
Sep 23, 2010	18.12	18.37	17.76	17.96	2,061	-0.41(-2.25%)
Sep 22, 2010	18.30	18.63	18.22	18.37	4,093,881	+0.06(+0.31%)
Sep 21, 2010	18.24	18.53	18.14	18.32	1,129	+0.11(+0.58%)
Sep 20, 2010	18.09	18.39	18.00	18.21	2,311,580	+0.27(+1.53%)
Sep 17, 2010	17.93	18.01	17.66	17.93	3,440,935	-0.01(-0.06%)
Sep 15, 2010	17.73	18.01	17.58	17.95	2,974,680	+0.11(+0.59%)
Sep 14, 2010	17.92	18.07	17.70	17.84	69,048	-0.11(-0.59%)
Sep 13, 2010	17.64	18.25	17.64	17.95	6,543,266	+0.49(+2.80%)
Sep 10, 2010	17.42	17.59	17.34	17.46	4,030,412	+0.08(+0.43%)
Sep 09, 2010	17.78	17.95	17.29	17.38	11,156	-0.16(-0.90%)
Sep 08, 2010	17.51	17.57	17.19	17.54	528	-0.38(-2.14%)
Sep 07, 2010	18.10	18.20	17.85	17.92	33,558	-0.30(-1.65%)
Sep 03, 2010	17.80	18.46	17.71	18.22	5,475,260	+0.64(+3.62%)
Sep 02, 2010	17.16	17.64	17.15	17.59	39,740	+0.38(+2.19%)

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.