Indicators

Borg Warner (NY: BWA )

32.80 +0.69 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.980	5.006	4.949	4.980	1,226,151	+0.00(+0.00%)
Feb 25, 2005	4.978	4.993	4.970	4.980	1,039,712	+0.00(+0.06%)
Feb 24, 2005	4.956	4.982	4.914	4.977	873,400	+0.00(+0.06%)
Feb 23, 2005	4.862	4.994	4.858	4.974	1,770,106	+0.12(+2.55%)
Feb 22, 2005	4.989	4.989	4.850	4.850	1,594,261	-0.14(-2.78%)
Feb 18, 2005	4.983	5.003	4.966	4.989	1,673,709	+0.01(+0.13%)
Feb 17, 2005	5.017	5.030	4.982	4.982	1,512,694	-0.03(-0.70%)
Feb 16, 2005	4.994	5.027	4.965	5.017	778,063	+0.00(+0.00%)
Feb 15, 2005	5.007	5.059	5.002	5.017	1,262,697	+0.04(+0.76%)
Feb 14, 2005	5.027	5.027	4.970	4.980	793,422	-0.03(-0.60%)
Feb 11, 2005	4.984	5.027	4.949	5.010	1,669,472	+0.03(+0.53%)
Feb 10, 2005	4.967	4.989	4.954	4.983	1,567,778	+0.05(+0.99%)
Feb 09, 2005	5.098	5.134	4.932	4.934	2,284,401	-0.14(-2.84%)
Feb 08, 2005	5.042	5.079	5.029	5.079	1,307,717	+0.01(+0.26%)
Feb 07, 2005	4.984	5.066	4.918	5.066	1,977,201	+0.10(+2.02%)
Feb 04, 2005	5.079	5.079	4.881	4.965	3,141,383	-0.06(-1.22%)
Feb 03, 2005	5.108	5.117	5.003	5.027	2,356,964	-0.08(-1.59%)
Feb 02, 2005	5.114	5.126	5.074	5.108	1,203,375	-0.02(-0.35%)

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.