Indicators

Borg Warner (NY: BWA )

34.73 +0.12 (+0.36%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.68	25.90	24.76	24.95	9,411,805	-0.70(-2.71%)
May 23, 2011	26.04	26.19	25.25	25.65	7,709,778	-0.94(-3.53%)
May 20, 2011	26.70	26.84	26.29	26.59	2,968,954	-0.17(-0.65%)
May 19, 2011	26.84	26.95	26.47	26.76	3,586,596	+0.08(+0.31%)
May 18, 2011	26.54	26.71	26.38	26.68	6,837,086	+0.11(+0.40%)
May 17, 2011	27.43	27.43	26.44	26.57	5,238,086	-0.97(-3.54%)
May 16, 2011	27.57	28.15	27.49	27.55	2,024,577	-0.24(-0.87%)
May 13, 2011	28.71	28.77	27.67	27.79	2,084,438	-0.85(-2.96%)
May 12, 2011	28.91	28.95	28.31	28.64	2,176,038	-0.40(-1.37%)
May 11, 2011	29.13	29.42	28.87	29.03	2,262,301	-0.21(-0.73%)
May 10, 2011	29.17	29.40	29.08	29.25	2,239,482	+0.24(+0.84%)
May 09, 2011	28.64	29.28	28.62	29.00	2,220,664	+0.29(+1.02%)
May 06, 2011	28.59	28.86	28.36	28.71	3,256,307	+0.69(+2.44%)
May 05, 2011	27.74	28.54	27.59	28.03	2,635,612	+0.05(+0.16%)
May 04, 2011	28.23	28.45	27.68	27.98	2,414,121	-0.20(-0.69%)
May 03, 2011	28.69	28.69	27.93	28.18	5,004,136	-0.70(-2.44%)

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.