Skip to main content

Borg Warner (NY: BWA )

34.83 +0.12 (+0.36%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.732 5.764 5.692 5.723 1,161,691 -0.01(-0.15%)
Dec 29, 2005 5.730 5.782 5.716 5.731 969,400 +0.02(+0.28%)
Dec 28, 2005 5.654 5.745 5.650 5.715 1,525,613 +0.11(+1.92%)
Dec 27, 2005 5.663 5.728 5.601 5.608 1,137,323 -0.05(-0.90%)
Dec 23, 2005 5.570 5.672 5.570 5.659 1,153,215 +0.08(+1.52%)
Dec 22, 2005 5.602 5.635 5.551 5.574 1,768,228 -0.03(-0.52%)
Dec 21, 2005 5.548 5.649 5.540 5.603 2,186,183 +0.06(+1.00%)
Dec 20, 2005 5.480 5.582 5.480 5.547 2,657,110 -0.01(-0.14%)
Dec 19, 2005 5.672 5.705 5.554 5.555 2,375,296 -0.12(-2.08%)
Dec 16, 2005 5.671 5.703 5.642 5.673 1,899,071 +0.01(+0.10%)
Dec 15, 2005 5.682 5.702 5.656 5.667 1,151,626 -0.04(-0.68%)
Dec 14, 2005 5.772 5.805 5.706 5.706 1,328,555 -0.06(-1.05%)
Dec 13, 2005 5.722 5.805 5.706 5.766 1,297,831 +0.05(+0.79%)
Dec 12, 2005 5.690 5.774 5.670 5.721 1,699,894 +0.04(+0.71%)
Dec 09, 2005 5.644 5.701 5.644 5.680 2,904,493 +0.04(+0.69%)
Dec 08, 2005 5.572 5.701 5.572 5.642 1,174,404 +0.07(+1.25%)
Dec 07, 2005 5.609 5.638 5.512 5.572 1,432,381 -0.04(-0.66%)
Dec 06, 2005 5.629 5.679 5.552 5.609 1,521,376 -0.02(-0.37%)
Dec 05, 2005 5.616 5.667 5.541 5.629 2,321,793 +0.01(+0.10%)
Dec 02, 2005 5.734 5.734 5.589 5.624 2,148,572 -0.11(-1.93%)
Dec 01, 2005 5.677 5.744 5.673 5.734 1,732,207 +0.07(+1.25%)
Nov 30, 2005 5.728 5.739 5.658 5.663 1,528,792 -0.03(-0.46%)
Nov 29, 2005 5.739 5.779 5.675 5.690 1,452,511 -0.03(-0.61%)
Nov 28, 2005 5.815 5.824 5.722 5.725 1,839,741 -0.09(-1.56%)
Nov 25, 2005 5.805 5.817 5.762 5.815 488,938 +0.01(+0.18%)
Nov 23, 2005 5.762 5.827 5.730 5.805 1,656,456 +0.04(+0.72%)
Nov 22, 2005 5.763 5.789 5.662 5.763 1,490,651 +0.00(+0.00%)
Nov 21, 2005 5.673 5.767 5.656 5.763 2,010,843 +0.12(+2.19%)
Nov 18, 2005 5.560 5.729 5.560 5.640 1,598,186 +0.08(+1.43%)
Nov 17, 2005 5.500 5.564 5.417 5.560 2,377,944 +0.06(+1.10%)
Nov 16, 2005 5.543 5.558 5.465 5.500 1,977,471 -0.04(-0.78%)
Nov 15, 2005 5.603 5.607 5.519 5.543 2,215,318 -0.06(-1.04%)
Nov 14, 2005 5.613 5.623 5.564 5.602 2,660,818 +0.00(+0.03%)
Nov 11, 2005 5.525 5.600 5.525 5.600 937,087 +0.08(+1.51%)
Nov 10, 2005 5.278 5.547 5.243 5.517 2,430,387 -0.02(-0.41%)
Nov 09, 2005 5.619 5.621 5.443 5.540 3,435,809 -0.08(-1.51%)
Nov 08, 2005 5.616 5.631 5.545 5.625 2,021,438 +0.01(+0.15%)
Nov 07, 2005 5.542 5.616 5.541 5.616 1,565,873 +0.08(+1.36%)
Nov 04, 2005 5.549 5.574 5.476 5.541 1,684,002 -0.01(-0.24%)
Nov 03, 2005 5.649 5.655 5.524 5.554 2,120,497 -0.08(-1.44%)
Nov 02, 2005 5.465 5.635 5.465 5.635 2,720,678 +0.17(+3.11%)
Nov 01, 2005 5.457 5.521 5.419 5.465 2,514,614 -0.01(-0.16%)
Oct 31, 2005 5.395 5.502 5.387 5.474 2,172,940 +0.09(+1.70%)
Oct 28, 2005 5.297 5.382 5.248 5.382 2,883,304 +0.07(+1.35%)
Oct 27, 2005 5.418 5.418 5.307 5.310 3,195,843 -0.12(-2.16%)
Oct 26, 2005 5.357 5.512 5.296 5.427 3,794,434 +0.05(+0.95%)
Oct 25, 2005 5.408 5.427 5.319 5.376 2,263,523 -0.00(-0.04%)
Oct 24, 2005 5.196 5.391 5.196 5.378 2,462,171 +0.19(+3.60%)
Oct 21, 2005 5.309 5.314 5.170 5.191 2,980,244 -0.10(-1.89%)
Oct 20, 2005 5.357 5.409 5.265 5.291 2,440,982 -0.05(-1.02%)
Oct 19, 2005 5.375 5.375 5.242 5.346 2,968,060 -0.04(-0.70%)
Oct 18, 2005 5.408 5.448 5.322 5.384 2,030,443 -0.04(-0.73%)
Oct 17, 2005 5.559 5.587 5.371 5.424 2,802,256 +0.08(+1.54%)
Oct 14, 2005 5.352 5.380 5.280 5.341 1,917,611 -0.00(-0.02%)
Oct 13, 2005 5.260 5.368 5.254 5.342 2,392,247 +0.08(+1.58%)
Oct 12, 2005 5.233 5.321 5.233 5.259 3,464,414 +0.03(+0.51%)
Oct 11, 2005 5.210 5.334 5.182 5.233 5,403,215 +0.11(+2.16%)
Oct 10, 2005 5.296 5.296 5.046 5.122 6,203,103 -0.19(-3.61%)
Oct 07, 2005 5.272 5.324 5.272 5.314 1,736,445 +0.07(+1.26%)
Oct 06, 2005 5.201 5.308 5.193 5.248 1,590,770 +0.05(+0.91%)
Oct 05, 2005 5.298 5.302 5.198 5.201 2,371,587 -0.08(-1.61%)
Oct 04, 2005 5.357 5.400 5.286 5.286 2,442,571 -0.06(-1.18%)
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.