Indicators

Borg Warner (NY: BWA )

34.32 -0.29 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.185	5.223	5.110	5.188	2,029,542	-0.01(-0.14%)
Jan 30, 2006	5.157	5.207	5.136	5.196	3,491,131	+0.02(+0.31%)
Jan 27, 2006	5.167	5.195	5.076	5.180	4,842,742	+0.01(+0.27%)
Jan 26, 2006	5.300	5.300	5.155	5.166	3,839,128	-0.13(-2.52%)
Jan 25, 2006	5.291	5.393	5.251	5.299	1,951,441	-0.01(-0.25%)
Jan 24, 2006	5.295	5.360	5.284	5.312	1,705,452	+0.03(+0.52%)
Jan 23, 2006	5.233	5.298	5.217	5.285	2,227,183	+0.05(+1.01%)
Jan 20, 2006	5.345	5.345	5.228	5.233	2,734,037	-0.12(-2.28%)
Jan 19, 2006	5.315	5.375	5.278	5.355	2,889,175	+0.06(+1.14%)
Jan 18, 2006	5.270	5.384	5.265	5.295	2,567,211	+0.02(+0.46%)
Jan 17, 2006	5.303	5.326	5.233	5.270	3,399,748	-0.05(-1.03%)
Jan 13, 2006	5.270	5.353	5.243	5.325	3,166,510	+0.05(+1.04%)
Jan 12, 2006	5.335	5.345	5.222	5.270	6,786,215	-0.22(-3.95%)
Jan 11, 2006	5.505	5.536	5.450	5.487	2,514,082	-0.01(-0.26%)
Jan 10, 2006	5.487	5.514	5.411	5.501	2,594,838	-0.00(-0.09%)
Jan 09, 2006	5.511	5.593	5.479	5.505	3,118,163	+0.03(+0.50%)
Jan 06, 2006	5.411	5.530	5.374	5.478	4,213,690	-0.15(-2.59%)
Jan 05, 2006	5.678	5.703	5.558	5.624	2,991,715	-0.11(-1.92%)
Jan 04, 2006	5.694	5.742	5.600	5.734	3,232,922	-0.08(-1.34%)

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.