Indicators

Borg Warner (NY: BWA )

32.36 -1.35 (-4.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.915	8.055	7.460	7.641	6,206,438	-0.21(-2.68%)
Mar 30, 2009	7.938	7.938	7.313	7.851	8,846,895	-0.32(-3.87%)
Mar 26, 2009	8.074	8.326	7.878	8.168	8,823,595	+0.23(+2.89%)
Mar 25, 2009	7.938	8.668	7.705	7.938	16,270,311	+0.08(+0.96%)
Mar 24, 2009	7.622	8.149	7.498	7.863	8,755,059	+0.12(+1.56%)
Mar 23, 2009	7.351	7.761	7.351	7.742	7,729,188	+0.74(+10.53%)
Mar 20, 2009	7.539	7.539	6.884	7.005	5,568,310	-0.55(-7.23%)
Mar 19, 2009	7.757	7.757	7.321	7.550	11,899,238	-0.09(-1.18%)
Mar 18, 2009	7.031	7.825	6.899	7.641	8,181,428	+0.60(+8.56%)
Mar 17, 2009	6.956	7.038	6.647	7.038	5,604,180	+0.10(+1.41%)
Mar 16, 2009	7.099	7.200	6.858	6.941	9,705,099	+0.05(+0.76%)
Mar 13, 2009	6.707	6.941	6.636	6.888	0	+0.29(+4.39%)
Mar 12, 2009	6.146	6.662	6.026	6.598	5,980,945	+0.42(+6.76%)
Mar 11, 2009	5.977	6.440	5.913	6.180	7,472,339	+0.20(+3.40%)
Mar 10, 2009	5.947	6.135	5.800	5.977	8,375,579	+0.23(+3.99%)
Mar 09, 2009	5.567	5.924	5.567	5.747	11,154,916	+0.03(+0.59%)
Mar 06, 2009	6.086	6.767	5.503	5.714	0	-0.28(-4.71%)
Mar 05, 2009	6.173	6.173	5.879	5.996	6,635,586	-0.39(-6.07%)
Mar 04, 2009	6.018	6.489	6.018	6.384	4,353,913	+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.