Indicators

Borg Warner (NY: BWA )

35.66 +0.11 (+0.31%)

Streaming Delayed 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 (%)
Jun 30, 2011	30.19	30.57	29.98	30.41	4,101,352	+0.28(+0.92%)
Jun 29, 2011	30.03	30.36	29.78	30.13	4,502,129	+0.40(+1.33%)
Jun 28, 2011	29.60	29.75	29.27	29.73	4,969,240	+0.17(+0.59%)
Jun 27, 2011	29.27	29.84	29.06	29.56	3,817,395	+0.14(+0.49%)
Jun 24, 2011	28.79	29.68	28.75	29.42	6,086,414	+0.65(+2.28%)
Jun 23, 2011	27.83	28.81	27.42	28.76	2,816,453	+0.45(+1.60%)
Jun 22, 2011	28.38	28.75	28.25	28.31	3,495,531	-0.13(-0.45%)
Jun 21, 2011	27.74	28.61	27.65	28.44	4,871,546	+0.90(+3.25%)
Jun 20, 2011	27.47	27.62	27.45	27.54	4,163,859	+0.62(+2.32%)
Jun 17, 2011	26.60	27.31	26.20	26.92	5,492,615	+0.80(+3.05%)
Jun 16, 2011	26.17	26.65	25.80	26.12	2,884,383	-0.09(-0.34%)
Jun 15, 2011	26.29	27.00	26.08	26.21	4,367,638	-0.45(-1.69%)
Jun 14, 2011	25.76	26.77	25.75	26.66	4,195,154	+1.30(+5.14%)
Jun 13, 2011	25.65	25.95	25.09	25.36	2,804,733	-0.21(-0.81%)
Jun 10, 2011	25.91	26.06	25.44	25.57	2,697,105	-0.52(-2.00%)
Jun 09, 2011	25.35	26.16	25.25	26.09	3,381,258	+0.75(+2.96%)
Jun 08, 2011	25.53	25.58	24.95	25.34	3,679,864	-0.23(-0.90%)
Jun 07, 2011	25.88	25.88	25.47	25.57	2,254,857	-0.17(-0.66%)
Jun 06, 2011	25.85	26.07	25.47	25.74	6,720,347	-0.20(-0.75%)

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.