Indicators

Borg Warner (NY: BWA )

34.24 +0.52 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.508	5.525	5.392	5.474	3,562,810	-0.05(-0.82%)
Jul 28, 2005	5.481	5.538	5.440	5.519	3,506,485	+0.04(+0.65%)
Jul 27, 2005	5.472	5.496	5.434	5.483	2,292,313	-0.01(-0.22%)
Jul 26, 2005	5.401	5.514	5.399	5.495	1,938,423	+0.00(+0.09%)
Jul 25, 2005	5.467	5.527	5.467	5.491	2,813,052	-0.09(-1.68%)
Jul 22, 2005	5.555	5.612	5.555	5.585	3,081,392	+0.04(+0.73%)
Jul 21, 2005	5.604	5.604	5.524	5.544	2,560,653	-0.06(-1.07%)
Jul 20, 2005	5.519	5.622	5.476	5.604	2,374,143	+0.00(+0.08%)
Jul 19, 2005	5.463	5.616	5.460	5.600	2,119,088	+0.16(+2.92%)
Jul 18, 2005	5.412	5.462	5.393	5.441	779,514	+0.03(+0.52%)
Jul 15, 2005	5.409	5.429	5.376	5.412	1,047,854	-0.02(-0.31%)
Jul 14, 2005	5.383	5.437	5.370	5.429	1,755,633	+0.06(+1.07%)
Jul 13, 2005	5.383	5.407	5.342	5.372	1,526,614	-0.03(-0.59%)
Jul 12, 2005	5.412	5.421	5.379	5.404	1,444,784	-0.03(-0.52%)
Jul 11, 2005	5.411	5.464	5.398	5.432	1,459,662	+0.03(+0.61%)
Jul 08, 2005	5.385	5.407	5.352	5.399	1,876,253	+0.03(+0.61%)
Jul 07, 2005	5.309	5.380	5.279	5.366	1,811,427	+0.04(+0.83%)
Jul 06, 2005	5.271	5.392	5.271	5.322	5,354,576	+0.17(+3.31%)
Jul 05, 2005	5.061	5.172	5.039	5.152	3,734,972	+0.07(+1.45%)

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.