Skip to main content

Borg Warner (NY: BWA )

34.78 +0.08 (+0.24%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.324 5.365 5.307 5.353 1,128,318 +0.03(+0.48%)
Aug 30, 2006 5.310 5.345 5.276 5.327 1,258,101 +0.03(+0.59%)
Aug 29, 2006 5.268 5.308 5.234 5.296 1,216,783 +0.05(+0.95%)
Aug 28, 2006 5.241 5.332 5.206 5.246 2,123,675 -0.00(-0.09%)
Aug 25, 2006 5.213 5.314 5.205 5.251 1,908,606 +0.04(+0.72%)
Aug 24, 2006 5.276 5.296 5.171 5.213 1,989,654 -0.07(-1.25%)
Aug 23, 2006 5.364 5.431 5.248 5.279 2,010,314 -0.07(-1.39%)
Aug 22, 2006 5.378 5.402 5.310 5.354 3,147,638 -0.02(-0.46%)
Aug 21, 2006 5.465 5.465 5.337 5.378 3,719,213 -0.16(-2.85%)
Aug 18, 2006 5.722 5.723 5.530 5.536 3,259,940 -0.20(-3.41%)
Aug 17, 2006 5.687 5.812 5.687 5.731 979,995 +0.02(+0.33%)
Aug 16, 2006 5.654 5.731 5.615 5.712 1,099,183 +0.07(+1.17%)
Aug 15, 2006 5.670 5.670 5.570 5.646 830,082 +0.13(+2.45%)
Aug 14, 2006 5.507 5.622 5.379 5.511 785,585 -0.03(-0.51%)
Aug 11, 2006 5.562 5.594 5.494 5.540 1,072,697 -0.02(-0.41%)
Aug 10, 2006 5.559 5.597 5.496 5.562 1,319,020 -0.00(-0.03%)
Aug 09, 2006 5.611 5.624 5.555 5.564 2,309,609 +0.00(+0.07%)
Aug 08, 2006 5.625 5.641 5.540 5.560 1,599,245 -0.05(-0.84%)
Aug 07, 2006 5.631 5.641 5.573 5.608 643,618 -0.02(-0.40%)
Aug 04, 2006 5.687 5.748 5.569 5.630 1,851,395 -0.02(-0.37%)
Aug 03, 2006 5.567 5.659 5.543 5.651 1,994,951 +0.08(+1.37%)
Aug 02, 2006 5.537 5.583 5.520 5.575 3,662,002 +0.05(+0.91%)
Aug 01, 2006 5.522 5.559 5.397 5.525 5,142,060 -0.14(-2.45%)
Jul 31, 2006 5.661 5.669 5.603 5.663 2,392,247 -0.02(-0.38%)
Jul 28, 2006 5.661 5.710 5.654 5.685 3,073,476 +0.03(+0.52%)
Jul 27, 2006 5.597 5.864 5.583 5.656 5,478,437 +0.14(+2.60%)
Jul 26, 2006 5.560 5.566 5.417 5.512 2,347,220 -0.01(-0.26%)
Jul 25, 2006 5.578 5.586 5.492 5.526 3,293,842 -0.06(-1.15%)
Jul 24, 2006 5.515 5.605 5.485 5.591 2,511,965 +0.08(+1.39%)
Jul 21, 2006 5.456 5.523 5.397 5.514 3,527,982 +0.06(+1.07%)
Jul 20, 2006 5.772 5.773 5.439 5.456 5,667,019 -0.33(-5.77%)
Jul 19, 2006 5.646 5.812 5.643 5.790 2,348,279 +0.15(+2.71%)
Jul 18, 2006 5.629 5.641 5.524 5.637 2,141,156 +0.02(+0.32%)
Jul 17, 2006 5.602 5.669 5.598 5.619 1,262,869 -0.08(-1.42%)
Jul 14, 2006 5.718 5.729 5.642 5.700 1,277,701 -0.04(-0.69%)
Jul 13, 2006 5.886 5.886 5.705 5.740 2,207,902 -0.17(-2.87%)
Jul 12, 2006 6.021 6.027 5.909 5.910 952,978 -0.12(-2.06%)
Jul 11, 2006 6.031 6.046 5.937 6.034 551,445 -0.01(-0.12%)
Jul 10, 2006 6.056 6.069 6.013 6.042 723,077 +0.00(+0.08%)
Jul 07, 2006 6.089 6.103 6.013 6.037 1,491,181 -0.05(-0.85%)
Jul 06, 2006 6.028 6.095 6.022 6.089 1,419,138 +0.06(+0.94%)
Jul 05, 2006 6.061 6.061 5.930 6.032 1,758,693 -0.03(-0.45%)
Jul 03, 2006 6.168 6.168 5.993 6.060 833,790 -0.08(-1.38%)
Jun 30, 2006 6.102 6.164 5.965 6.145 2,973,357 +0.11(+1.75%)
Jun 29, 2006 5.872 6.047 5.852 6.039 2,460,582 +0.17(+2.93%)
Jun 28, 2006 5.952 5.952 5.845 5.867 2,014,551 -0.05(-0.89%)
Jun 27, 2006 5.980 5.984 5.910 5.920 1,399,009 -0.06(-1.07%)
Jun 26, 2006 6.023 6.029 5.971 5.984 895,238 -0.04(-0.70%)
Jun 23, 2006 5.942 6.041 5.925 6.027 1,458,338 +0.07(+1.11%)
Jun 22, 2006 5.938 5.990 5.884 5.961 2,063,816 +0.02(+0.40%)
Jun 21, 2006 5.847 5.989 5.842 5.937 1,011,248 +0.08(+1.37%)
Jun 20, 2006 5.854 5.937 5.790 5.857 2,061,697 +0.00(+0.05%)
Jun 19, 2006 5.922 5.926 5.829 5.854 1,706,780 -0.06(-1.08%)
Jun 16, 2006 5.942 5.961 5.890 5.918 1,848,747 +0.00(+0.08%)
Jun 15, 2006 5.734 5.923 5.693 5.913 2,172,410 +0.18(+3.13%)
Jun 14, 2006 5.772 5.811 5.684 5.734 2,428,268 -0.05(-0.80%)
Jun 13, 2006 5.847 5.874 5.758 5.780 1,725,850 -0.08(-1.29%)
Jun 12, 2006 5.970 5.970 5.852 5.856 1,376,230 -0.10(-1.62%)
Jun 09, 2006 5.911 5.990 5.900 5.952 1,887,947 +0.05(+0.80%)
Jun 08, 2006 5.905 5.924 5.763 5.905 2,700,548 -0.03(-0.45%)
Jun 07, 2006 6.012 6.041 5.909 5.931 2,484,419 -0.13(-2.12%)
Jun 06, 2006 6.074 6.114 5.951 6.060 2,743,986 +0.09(+1.44%)
Jun 05, 2006 6.133 6.133 5.965 5.974 1,668,640 -0.16(-2.62%)
Jun 02, 2006 6.147 6.173 6.099 6.134 2,773,650 +0.00(+0.05%)
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.