Skip to main content

Borg Warner (NY: BWA )

32.77 -0.13 (-0.40%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.588 5.606 5.470 5.553 3,511,618 -0.05(-0.82%)
Jul 28, 2005 5.561 5.618 5.519 5.599 3,456,103 +0.04(+0.65%)
Jul 27, 2005 5.552 5.576 5.513 5.563 2,259,377 -0.01(-0.22%)
Jul 26, 2005 5.480 5.594 5.478 5.575 1,910,572 +0.00(+0.09%)
Jul 25, 2005 5.547 5.608 5.547 5.571 2,772,634 -0.10(-1.68%)
Jul 22, 2005 5.636 5.694 5.636 5.666 3,037,118 +0.04(+0.73%)
Jul 21, 2005 5.686 5.686 5.604 5.625 2,523,861 -0.06(-1.07%)
Jul 20, 2005 5.599 5.704 5.556 5.686 2,340,031 +0.00(+0.08%)
Jul 19, 2005 5.543 5.698 5.539 5.681 2,088,640 +0.16(+2.92%)
Jul 18, 2005 5.490 5.542 5.471 5.520 768,313 +0.03(+0.52%)
Jul 15, 2005 5.488 5.509 5.454 5.491 1,032,798 -0.02(-0.31%)
Jul 14, 2005 5.462 5.516 5.448 5.509 1,730,408 +0.06(+1.07%)
Jul 13, 2005 5.462 5.486 5.420 5.450 1,504,680 -0.03(-0.59%)
Jul 12, 2005 5.491 5.500 5.457 5.483 1,424,025 -0.03(-0.52%)
Jul 11, 2005 5.489 5.544 5.477 5.511 1,438,690 +0.03(+0.61%)
Jul 08, 2005 5.464 5.486 5.430 5.478 1,849,295 +0.03(+0.61%)
Jul 07, 2005 5.386 5.458 5.356 5.445 1,785,400 +0.04(+0.83%)
Jul 06, 2005 5.348 5.470 5.348 5.400 5,277,641 +0.17(+3.31%)
Jul 05, 2005 5.135 5.247 5.112 5.227 3,681,307 +0.07(+1.45%)
Jul 01, 2005 5.124 5.160 5.099 5.152 1,504,680 +0.03(+0.56%)
Jun 30, 2005 5.073 5.157 5.067 5.124 2,429,066 +0.05(+1.00%)
Jun 29, 2005 4.993 5.088 4.974 5.073 3,351,357 +0.13(+2.59%)
Jun 28, 2005 4.835 4.963 4.835 4.945 2,377,740 +0.12(+2.39%)
Jun 27, 2005 4.873 4.893 4.828 4.830 1,438,690 -0.05(-1.08%)
Jun 24, 2005 5.017 5.024 4.874 4.882 1,596,857 -0.17(-3.31%)
Jun 23, 2005 5.108 5.136 5.047 5.049 2,101,734 -0.06(-1.16%)
Jun 22, 2005 5.215 5.215 5.067 5.109 2,262,519 -0.11(-2.03%)
Jun 21, 2005 5.179 5.227 5.179 5.215 1,527,200 +0.05(+0.96%)
Jun 20, 2005 5.155 5.171 5.113 5.165 1,247,528 -0.01(-0.15%)
Jun 17, 2005 5.173 5.210 5.134 5.173 1,816,300 -0.05(-0.99%)
Jun 16, 2005 5.161 5.234 5.135 5.224 1,316,660 +0.06(+1.22%)
Jun 15, 2005 5.213 5.228 5.143 5.161 1,680,130 -0.03(-0.61%)
Jun 14, 2005 5.230 5.353 5.171 5.193 1,945,662 -0.05(-0.98%)
Jun 13, 2005 5.146 5.275 5.109 5.244 2,741,210 +0.09(+1.67%)
Jun 10, 2005 5.003 5.215 5.003 5.158 2,398,689 +0.13(+2.62%)
Jun 09, 2005 5.041 5.041 4.980 5.026 1,223,436 -0.03(-0.68%)
Jun 08, 2005 5.069 5.131 5.053 5.061 1,570,146 +0.01(+0.15%)
Jun 07, 2005 5.077 5.139 5.044 5.053 834,304 +0.03(+0.59%)
Jun 06, 2005 5.009 5.036 4.983 5.024 774,598 -0.01(-0.15%)
Jun 03, 2005 5.046 5.096 4.962 5.031 2,125,825 -0.03(-0.66%)
Jun 02, 2005 5.131 5.131 5.060 5.065 1,927,331 -0.09(-1.76%)
Jun 01, 2005 5.104 5.176 5.052 5.155 1,541,341 +0.05(+1.01%)
May 31, 2005 5.108 5.123 5.073 5.104 956,333 -0.00(-0.07%)
May 27, 2005 5.109 5.123 5.081 5.108 1,906,382 -0.00(-0.02%)
May 26, 2005 5.012 5.116 5.008 5.109 1,756,595 +0.10(+1.98%)
May 25, 2005 5.027 5.040 4.987 5.009 1,544,483 +0.00(+0.04%)
May 24, 2005 5.031 5.036 4.974 5.007 1,852,437 -0.07(-1.35%)
May 23, 2005 5.020 5.093 5.015 5.076 2,540,097 +0.08(+1.57%)
May 20, 2005 4.889 5.004 4.883 4.998 2,617,085 +0.11(+2.25%)
May 19, 2005 4.900 4.904 4.862 4.888 1,692,699 -0.01(-0.23%)
May 18, 2005 4.765 4.942 4.765 4.899 1,959,279 +0.15(+3.24%)
May 17, 2005 4.729 4.746 4.685 4.746 1,604,189 -0.00(-0.08%)
May 16, 2005 4.675 4.750 4.625 4.750 1,571,194 +0.10(+2.05%)
May 13, 2005 4.701 4.711 4.631 4.654 3,391,160 -0.03(-0.59%)
May 12, 2005 4.840 4.861 4.681 4.682 2,638,558 -0.16(-3.37%)
May 11, 2005 4.869 4.883 4.793 4.845 2,166,676 +0.01(+0.24%)
May 10, 2005 4.889 4.902 4.814 4.834 1,416,693 -0.05(-1.04%)
May 09, 2005 4.831 4.889 4.825 4.884 1,545,531 +0.09(+1.87%)
May 06, 2005 4.822 4.831 4.741 4.794 2,102,781 +0.03(+0.56%)
May 05, 2005 4.897 4.945 4.736 4.768 6,980,291 -0.13(-2.63%)
May 04, 2005 4.759 5.022 4.759 4.897 9,693,744 +0.32(+7.08%)
May 03, 2005 4.497 4.597 4.477 4.573 2,892,044 +0.08(+1.70%)
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.