Indicators

Borg Warner (NY: BWA )

33.34 +0.25 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.662	5.670	5.604	5.664	2,391,921	-0.02(-0.38%)
Jul 28, 2006	5.662	5.711	5.655	5.686	3,073,057	+0.03(+0.52%)
Jul 27, 2006	5.598	5.865	5.584	5.657	5,477,690	+0.14(+2.60%)
Jul 26, 2006	5.561	5.567	5.418	5.513	2,346,900	-0.01(-0.26%)
Jul 25, 2006	5.579	5.587	5.493	5.527	3,293,393	-0.06(-1.15%)
Jul 24, 2006	5.516	5.606	5.486	5.591	2,511,623	+0.08(+1.39%)
Jul 21, 2006	5.456	5.523	5.398	5.515	3,527,501	+0.06(+1.07%)
Jul 20, 2006	5.773	5.774	5.439	5.456	5,666,247	-0.33(-5.77%)
Jul 19, 2006	5.647	5.813	5.643	5.791	2,347,960	+0.15(+2.71%)
Jul 18, 2006	5.630	5.641	5.524	5.638	2,140,865	+0.02(+0.32%)
Jul 17, 2006	5.603	5.670	5.599	5.620	1,262,697	-0.08(-1.42%)
Jul 14, 2006	5.719	5.730	5.642	5.701	1,277,527	-0.04(-0.69%)
Jul 13, 2006	5.887	5.887	5.706	5.741	2,207,601	-0.17(-2.87%)
Jul 12, 2006	6.022	6.028	5.910	5.910	952,849	-0.12(-2.06%)
Jul 11, 2006	6.032	6.046	5.938	6.035	551,370	-0.01(-0.12%)
Jul 10, 2006	6.057	6.070	6.014	6.043	722,978	+0.00(+0.08%)
Jul 07, 2006	6.090	6.104	6.013	6.038	1,490,978	-0.05(-0.85%)
Jul 06, 2006	6.028	6.095	6.023	6.090	1,418,945	+0.06(+0.94%)
Jul 05, 2006	6.061	6.061	5.931	6.033	1,758,454	-0.03(-0.45%)

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.