Indicators

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.588	5.607	5.471	5.554	3,511,198	-0.05(-0.82%)
Jul 28, 2005	5.562	5.619	5.520	5.600	3,455,689	+0.04(+0.65%)
Jul 27, 2005	5.552	5.577	5.514	5.564	2,259,106	-0.01(-0.22%)
Jul 26, 2005	5.481	5.595	5.479	5.576	1,910,343	+0.00(+0.09%)
Jul 25, 2005	5.547	5.609	5.547	5.571	2,772,301	-0.10(-1.68%)
Jul 22, 2005	5.637	5.694	5.637	5.667	3,036,754	+0.04(+0.73%)
Jul 21, 2005	5.687	5.687	5.605	5.626	2,523,559	-0.06(-1.07%)
Jul 20, 2005	5.600	5.705	5.557	5.687	2,339,751	+0.00(+0.08%)
Jul 19, 2005	5.544	5.698	5.540	5.682	2,088,390	+0.16(+2.92%)
Jul 18, 2005	5.491	5.543	5.472	5.521	768,221	+0.03(+0.52%)
Jul 15, 2005	5.488	5.509	5.455	5.492	1,032,674	-0.02(-0.31%)
Jul 14, 2005	5.462	5.517	5.449	5.509	1,730,201	+0.06(+1.07%)
Jul 13, 2005	5.462	5.486	5.420	5.451	1,504,499	-0.03(-0.59%)
Jul 12, 2005	5.492	5.501	5.458	5.483	1,423,854	-0.03(-0.52%)
Jul 11, 2005	5.490	5.545	5.478	5.512	1,438,517	+0.03(+0.61%)
Jul 08, 2005	5.464	5.486	5.431	5.479	1,849,073	+0.03(+0.61%)
Jul 07, 2005	5.387	5.459	5.357	5.445	1,785,186	+0.04(+0.83%)
Jul 06, 2005	5.349	5.471	5.349	5.400	5,277,008	+0.17(+3.31%)
Jul 05, 2005	5.136	5.248	5.113	5.228	3,680,866	+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.