Indicators

Borg Warner (NY: BWA )

33.49 -0.75 (-2.19%)

Streaming Delayed Price Updated: 10:25 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.741	5.758	5.657	5.715	2,346,724	-0.09(-1.57%)
Apr 27, 2006	5.788	5.819	5.758	5.807	1,575,817	-0.01(-0.24%)
Apr 26, 2006	5.701	5.846	5.687	5.821	1,953,035	+0.14(+2.52%)
Apr 25, 2006	5.635	5.690	5.590	5.678	2,077,889	+0.04(+0.75%)
Apr 24, 2006	5.685	5.685	5.574	5.635	1,255,447	-0.05(-0.96%)
Apr 21, 2006	5.750	5.750	5.667	5.690	1,177,346	-0.06(-1.05%)
Apr 20, 2006	5.699	5.756	5.640	5.750	1,257,041	+0.04(+0.73%)
Apr 19, 2006	5.647	5.709	5.622	5.709	1,761,770	+0.06(+1.13%)
Apr 18, 2006	5.537	5.653	5.504	5.645	1,642,228	+0.11(+1.95%)
Apr 17, 2006	5.596	5.609	5.521	5.536	1,017,427	-0.06(-1.06%)
Apr 13, 2006	5.601	5.613	5.553	5.596	1,000,426	-0.01(-0.10%)
Apr 12, 2006	5.621	5.635	5.569	5.601	877,165	-0.03(-0.48%)
Apr 11, 2006	5.647	5.672	5.606	5.629	1,427,586	-0.03(-0.45%)
Apr 10, 2006	5.635	5.654	5.585	5.654	1,217,193	+0.01(+0.17%)
Apr 07, 2006	5.670	5.684	5.571	5.645	961,641	-0.00(-0.03%)
Apr 06, 2006	5.684	5.684	5.632	5.647	766,125	-0.04(-0.66%)
Apr 05, 2006	5.608	5.686	5.591	5.684	1,812,774	+0.07(+1.24%)
Apr 04, 2006	5.595	5.649	5.590	5.615	2,278,187	+0.00(+0.05%)

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.