Skip to main content

Borg Warner (NY: BWA )

34.91 +0.21 (+0.61%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.606 4.610 4.543 4.595 2,008,195 -0.00(-0.04%)
Mar 30, 2005 4.555 4.597 4.546 4.597 2,649,164 +0.04(+0.91%)
Mar 29, 2005 4.639 4.646 4.551 4.555 2,332,917 -0.08(-1.81%)
Mar 28, 2005 4.679 4.679 4.630 4.639 3,381,777 -0.04(-0.85%)
Mar 24, 2005 4.673 4.785 4.673 4.679 2,380,063 -0.02(-0.38%)
Mar 23, 2005 4.760 4.797 4.686 4.697 2,381,123 -0.09(-1.82%)
Mar 22, 2005 4.766 4.874 4.762 4.784 1,424,965 -0.00(-0.10%)
Mar 21, 2005 4.730 4.830 4.705 4.788 1,850,866 +0.02(+0.50%)
Mar 18, 2005 4.791 4.811 4.727 4.765 2,097,719 -0.03(-0.67%)
Mar 17, 2005 4.823 4.852 4.758 4.797 1,630,499 -0.04(-0.82%)
Mar 16, 2005 4.738 4.903 4.738 4.836 4,423,220 -0.16(-3.21%)
Mar 15, 2005 5.010 5.064 4.984 4.997 865,573 -0.01(-0.23%)
Mar 14, 2005 4.951 5.019 4.931 5.008 1,203,539 +0.04(+0.89%)
Mar 11, 2005 4.880 4.994 4.880 4.964 1,205,129 +0.07(+1.37%)
Mar 10, 2005 4.861 4.937 4.861 4.897 1,269,755 -0.00(-0.06%)
Mar 09, 2005 4.863 4.923 4.816 4.900 2,235,448 +0.01(+0.27%)
Mar 08, 2005 4.985 4.993 4.865 4.886 2,115,200 -0.06(-1.20%)
Mar 07, 2005 4.936 4.954 4.932 4.946 1,827,558 +0.00(+0.08%)
Mar 04, 2005 5.033 5.054 4.923 4.942 2,913,498 -0.09(-1.76%)
Mar 03, 2005 5.045 5.094 5.022 5.031 4,005,795 -0.00(-0.09%)
Mar 02, 2005 5.031 5.036 4.869 5.036 6,345,600 -0.07(-1.30%)
Mar 01, 2005 4.988 5.102 4.988 5.102 3,175,713 +0.12(+2.46%)
Feb 28, 2005 4.979 5.005 4.949 4.979 1,226,318 +0.00(+0.00%)
Feb 25, 2005 4.977 4.992 4.970 4.979 1,039,854 +0.00(+0.06%)
Feb 24, 2005 4.955 4.981 4.913 4.976 873,519 +0.00(+0.06%)
Feb 23, 2005 4.861 4.993 4.857 4.973 1,770,347 +0.12(+2.55%)
Feb 22, 2005 4.988 4.988 4.850 4.850 1,594,478 -0.14(-2.78%)
Feb 18, 2005 4.983 5.003 4.966 4.988 1,673,937 +0.01(+0.13%)
Feb 17, 2005 5.017 5.029 4.982 4.982 1,512,900 -0.03(-0.70%)
Feb 16, 2005 4.993 5.026 4.965 5.017 778,169 +0.00(+0.00%)
Feb 15, 2005 5.006 5.058 5.002 5.017 1,262,869 +0.04(+0.76%)
Feb 14, 2005 5.026 5.026 4.970 4.979 793,531 -0.03(-0.60%)
Feb 11, 2005 4.984 5.026 4.949 5.009 1,669,699 +0.03(+0.53%)
Feb 10, 2005 4.967 4.988 4.953 4.983 1,567,992 +0.05(+0.99%)
Feb 09, 2005 5.097 5.134 4.932 4.934 2,284,712 -0.14(-2.84%)
Feb 08, 2005 5.041 5.078 5.028 5.078 1,307,896 +0.01(+0.26%)
Feb 07, 2005 4.984 5.065 4.918 5.065 1,977,471 +0.10(+2.02%)
Feb 04, 2005 5.078 5.078 4.880 4.965 3,141,811 -0.06(-1.22%)
Feb 03, 2005 5.107 5.117 5.003 5.026 2,357,285 -0.08(-1.59%)
Feb 02, 2005 5.113 5.125 5.073 5.107 1,203,539 -0.02(-0.35%)
Feb 01, 2005 5.088 5.138 5.075 5.125 1,967,935 +0.06(+1.14%)
Jan 31, 2005 5.009 5.069 4.993 5.068 1,486,943 +0.08(+1.65%)
Jan 28, 2005 4.987 4.995 4.913 4.986 1,172,815 -0.03(-0.51%)
Jan 27, 2005 4.985 5.018 4.940 5.011 1,150,567 +0.03(+0.63%)
Jan 26, 2005 4.993 5.022 4.945 4.980 1,237,972 -0.00(-0.04%)
Jan 25, 2005 4.952 5.042 4.952 4.982 1,604,543 +0.03(+0.51%)
Jan 24, 2005 4.927 5.003 4.913 4.956 2,327,620 +0.04(+0.88%)
Jan 21, 2005 5.005 5.019 4.880 4.913 2,719,088 -0.09(-1.77%)
Jan 20, 2005 5.073 5.092 4.989 5.002 2,270,410 -0.09(-1.78%)
Jan 19, 2005 5.099 5.136 5.086 5.092 1,794,715 -0.01(-0.13%)
Jan 18, 2005 5.073 5.130 5.037 5.099 1,869,406 +0.02(+0.35%)
Jan 14, 2005 5.028 5.089 5.004 5.081 1,976,411 +0.05(+1.01%)
Jan 13, 2005 4.899 5.061 4.889 5.030 4,206,032 +0.13(+2.68%)
Jan 12, 2005 4.853 4.905 4.837 4.899 1,420,198 +0.05(+0.97%)
Jan 11, 2005 4.847 4.856 4.824 4.852 1,271,344 -0.00(-0.06%)
Jan 10, 2005 4.817 4.885 4.817 4.854 1,022,373 +0.00(+0.04%)
Jan 07, 2005 4.861 4.880 4.837 4.853 1,748,628 -0.02(-0.37%)
Jan 06, 2005 4.847 4.889 4.833 4.870 807,833 +0.04(+0.78%)
Jan 05, 2005 4.888 4.918 4.833 4.833 1,350,274 -0.08(-1.61%)
Jan 04, 2005 5.010 5.017 4.878 4.912 2,175,588 -0.10(-1.96%)
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.