Indicators

Borg Warner (NY: BWA )

35.12 -0.79 (-2.20%)

Streaming Delayed Price Updated: 12:15 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.23	29.36	28.70	29.22	5,670,883	+0.25(+0.86%)
Feb 25, 2011	28.63	28.97	28.45	28.97	5,055,520	+0.60(+2.11%)
Feb 24, 2011	28.51	28.86	27.85	28.37	5,489,215	-0.23(-0.80%)
Feb 23, 2011	29.26	29.40	27.84	28.60	6,319,008	-0.67(-2.30%)
Feb 22, 2011	29.72	30.03	29.21	29.27	4,383,417	-0.93(-3.08%)
Feb 18, 2011	30.18	30.31	29.93	30.20	3,915,369	+0.08(+0.27%)
Feb 17, 2011	30.18	30.37	29.88	30.12	3,997,207	-0.11(-0.36%)
Feb 16, 2011	30.05	30.52	29.99	30.23	7,185,190	+0.31(+1.04%)
Feb 15, 2011	29.87	30.13	29.74	29.92	5,186,850	-0.21(-0.70%)
Feb 14, 2011	28.87	30.13	28.76	30.13	7,205,161	+1.02(+3.49%)
Feb 11, 2011	27.66	29.23	27.66	29.11	11,944,745	+1.34(+4.83%)
Feb 10, 2011	26.99	27.82	26.78	27.77	7,165,452	+0.65(+2.40%)
Feb 09, 2011	27.07	27.37	27.02	27.12	6,701,492	+0.05(+0.19%)
Feb 08, 2011	26.66	27.26	26.66	27.07	4,621,618	+0.54(+2.03%)
Feb 07, 2011	25.50	26.81	25.39	26.53	7,549,917	+1.29(+5.13%)
Feb 04, 2011	24.85	25.32	24.71	25.23	4,520,930	+0.49(+1.99%)
Feb 03, 2011	24.81	24.84	24.18	24.74	9,831,856	-0.01(-0.03%)
Feb 02, 2011	25.33	25.34	24.68	24.75	6,317,837	-0.58(-2.29%)

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.