Indicators

Borg Warner (NY: BWA )

35.45 -0.10 (-0.30%)

Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.530	6.677	6.312	6.493	0	-0.04(-0.63%)
Feb 26, 2009	6.775	6.775	6.421	6.534	5,652,824	-0.13(-1.92%)
Feb 25, 2009	6.786	6.873	6.481	6.662	7,997,990	-0.20(-2.85%)
Feb 24, 2009	6.474	6.903	6.286	6.858	8,038,129	+0.48(+7.49%)
Feb 23, 2009	6.775	6.839	6.365	6.380	6,603,419	-0.31(-4.61%)
Feb 20, 2009	6.741	6.910	6.560	6.688	0	-0.24(-3.53%)
Feb 19, 2009	7.629	7.720	6.899	6.933	6,344,020	-0.62(-8.18%)
Feb 18, 2009	7.656	7.739	7.309	7.550	9,916,788	-0.03(-0.40%)
Feb 17, 2009	7.686	7.833	7.494	7.580	10,422,151	-0.46(-5.76%)
Feb 13, 2009	7.821	8.175	7.720	8.043	13,833,421	-0.23(-2.82%)
Feb 12, 2009	6.967	8.371	6.967	8.277	17,795,284	+1.17(+16.41%)
Feb 11, 2009	7.486	7.652	6.895	7.110	8,510,785	-0.30(-4.01%)
Feb 10, 2009	7.708	7.961	7.343	7.407	4,711,892	-0.38(-4.88%)
Feb 09, 2009	7.927	7.927	7.592	7.787	5,931,520	-0.14(-1.71%)
Feb 06, 2009	7.084	8.144	7.084	7.923	0	+0.80(+11.26%)
Feb 05, 2009	6.873	7.163	6.764	7.121	6,577,853	+0.21(+3.05%)
Feb 04, 2009	6.681	7.200	6.643	6.910	7,315,740	+0.26(+3.90%)
Feb 03, 2009	6.587	6.756	6.466	6.651	5,403,210	+0.07(+1.03%)

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.