Indicators

Borg Warner (NY: BWA )

34.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.73	12.15	11.57	12.14	6,377,668	+0.43(+3.66%)
May 28, 2009	11.66	12.10	11.23	11.71	4,022,525	+0.05(+0.45%)
May 27, 2009	11.65	11.98	11.44	11.66	6,380,654	-0.03(-0.23%)
May 26, 2009	10.77	11.79	10.77	11.68	4,750,077	+0.68(+6.16%)
May 22, 2009	11.21	11.29	10.83	11.01	3,348,006	-0.16(-1.42%)
May 21, 2009	11.14	11.20	10.77	11.17	5,365,803	-0.18(-1.56%)
May 20, 2009	11.38	11.82	11.25	11.34	7,620,975	+0.12(+1.04%)
May 19, 2009	11.02	11.52	11.01	11.23	8,238,881	+0.30(+2.72%)
May 18, 2009	10.54	10.97	10.36	10.93	5,987,529	+0.52(+4.99%)
May 15, 2009	10.31	10.72	10.30	10.41	4,835,785	+0.05(+0.44%)
May 14, 2009	10.21	10.62	10.07	10.36	6,596,854	+0.21(+2.11%)
May 13, 2009	10.71	10.73	9.979	10.15	10,235,809	-0.75(-6.91%)
May 12, 2009	11.29	11.29	10.56	10.90	9,760,907	-0.27(-2.46%)
May 11, 2009	11.70	11.46	11.09	11.18	5,846,348	-0.53(-4.50%)
May 08, 2009	11.29	11.86	11.29	11.70	5,267,804	+0.46(+4.05%)
May 07, 2009	11.67	12.03	11.18	11.25	8,377,708	-0.29(-2.48%)
May 06, 2009	11.30	11.72	11.12	11.53	6,840,887	+0.25(+2.24%)
May 05, 2009	11.76	11.88	11.08	11.28	8,674,720	-0.55(-4.65%)
May 04, 2009	11.68	11.86	11.67	11.83	8,445,995	+1.03(+9.51%)

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.