Indicators

Borg Warner (NY: BWA )

33.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.525	5.542	5.408	5.491	3,551,819	-0.05(-0.82%)
Jul 28, 2005	5.498	5.555	5.457	5.536	3,495,668	+0.04(+0.65%)
Jul 27, 2005	5.489	5.513	5.451	5.500	2,285,242	-0.01(-0.22%)
Jul 26, 2005	5.418	5.531	5.416	5.512	1,932,444	+0.00(+0.09%)
Jul 25, 2005	5.484	5.544	5.484	5.508	2,804,374	-0.09(-1.68%)
Jul 22, 2005	5.573	5.629	5.573	5.602	3,071,887	+0.04(+0.73%)
Jul 21, 2005	5.622	5.622	5.541	5.561	2,552,754	-0.06(-1.07%)
Jul 20, 2005	5.536	5.640	5.493	5.622	2,366,820	+0.00(+0.08%)
Jul 19, 2005	5.480	5.633	5.476	5.617	2,112,551	+0.16(+2.92%)
Jul 18, 2005	5.428	5.479	5.409	5.458	777,109	+0.03(+0.52%)
Jul 15, 2005	5.425	5.446	5.392	5.429	1,044,621	-0.02(-0.31%)
Jul 14, 2005	5.400	5.454	5.387	5.446	1,750,218	+0.06(+1.07%)
Jul 13, 2005	5.400	5.424	5.358	5.389	1,521,905	-0.03(-0.59%)
Jul 12, 2005	5.429	5.438	5.395	5.421	1,440,327	-0.03(-0.52%)
Jul 11, 2005	5.427	5.481	5.415	5.449	1,455,160	+0.03(+0.61%)
Jul 08, 2005	5.402	5.424	5.369	5.416	1,870,466	+0.03(+0.61%)
Jul 07, 2005	5.325	5.396	5.296	5.383	1,805,839	+0.04(+0.83%)
Jul 06, 2005	5.288	5.408	5.288	5.339	5,338,059	+0.17(+3.31%)
Jul 05, 2005	5.077	5.188	5.054	5.168	3,723,451	+0.07(+1.45%)

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.