Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borg Warner (NY: BWA )

37.09 -0.54 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.30 18.71 18.28 18.28 1,134,785 -0.32(-1.75%)
Dec 28, 2007 18.77 18.97 18.59 18.60 784,154 +0.11(+0.57%)
Dec 27, 2007 18.92 18.97 18.34 18.50 1,465,292 -0.49(-2.57%)
Dec 26, 2007 19.12 19.31 18.88 18.99 1,671,988 -0.22(-1.14%)
Dec 24, 2007 18.16 19.26 18.16 19.20 842,424 +0.41(+2.19%)
Dec 21, 2007 18.20 18.79 17.99 18.79 3,137,217 +0.69(+3.82%)
Dec 20, 2007 18.11 18.26 17.84 18.10 2,332,766 +0.16(+0.88%)
Dec 19, 2007 18.02 18.34 17.91 17.94 1,897,250 -0.15(-0.86%)
Dec 18, 2007 18.45 18.51 17.90 18.10 2,586,596 +8.94(+97.61%)
Dec 17, 2007 9.157 9.186 9.054 9.159 3,311,534 -0.02(-0.19%)
Dec 14, 2007 9.144 9.345 9.094 9.176 3,973,470 +0.04(+0.49%)
Dec 13, 2007 9.175 9.221 9.073 9.131 1,800,249 -0.07(-0.73%)
Dec 12, 2007 9.374 9.544 9.178 9.198 2,292,611 +0.01(+0.10%)
Dec 11, 2007 9.586 9.679 9.182 9.189 2,459,187 -0.35(-3.72%)
Dec 10, 2007 9.431 9.551 9.396 9.544 3,370,193 +0.20(+2.12%)
Dec 07, 2007 9.468 9.468 9.327 9.346 2,109,498 -0.09(-1.00%)
Dec 06, 2007 9.181 9.453 9.181 9.440 4,189,628 +0.23(+2.47%)
Dec 05, 2007 9.210 9.306 9.060 9.213 4,099,332 +0.14(+1.50%)
Dec 04, 2007 8.905 9.224 8.882 9.077 3,104,836 -0.09(-1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.