Indicators

Borg Warner (NY: BWA )

33.13 +0.31 (+0.94%)

Streaming Delayed Price Updated: 10:27 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.201	5.239	5.125	5.204	2,023,557	-0.01(-0.14%)
Jan 30, 2006	5.172	5.223	5.151	5.211	3,480,836	+0.02(+0.31%)
Jan 27, 2006	5.182	5.210	5.091	5.195	4,828,461	+0.01(+0.27%)
Jan 26, 2006	5.316	5.316	5.171	5.181	3,827,807	-0.13(-2.52%)
Jan 25, 2006	5.307	5.408	5.267	5.315	1,945,687	-0.01(-0.25%)
Jan 24, 2006	5.310	5.375	5.300	5.328	1,700,423	+0.03(+0.52%)
Jan 23, 2006	5.249	5.314	5.233	5.301	2,220,615	+0.05(+1.01%)
Jan 20, 2006	5.360	5.361	5.243	5.248	2,725,975	-0.12(-2.28%)
Jan 19, 2006	5.331	5.391	5.293	5.371	2,880,655	+0.06(+1.14%)
Jan 18, 2006	5.286	5.400	5.280	5.310	2,559,641	+0.02(+0.46%)
Jan 17, 2006	5.319	5.341	5.249	5.286	3,389,723	-0.05(-1.03%)
Jan 13, 2006	5.286	5.369	5.258	5.340	3,157,173	+0.05(+1.04%)
Jan 12, 2006	5.351	5.360	5.238	5.286	6,766,203	-0.22(-3.95%)
Jan 11, 2006	5.522	5.553	5.466	5.503	2,506,668	-0.01(-0.26%)
Jan 10, 2006	5.503	5.530	5.427	5.517	2,587,186	-0.00(-0.09%)
Jan 09, 2006	5.527	5.609	5.495	5.522	3,108,967	+0.03(+0.50%)
Jan 06, 2006	5.427	5.546	5.390	5.494	4,201,265	-0.15(-2.59%)
Jan 05, 2006	5.694	5.720	5.575	5.641	2,982,892	-0.11(-1.92%)
Jan 04, 2006	5.710	5.759	5.617	5.751	3,223,389	-0.08(-1.34%)

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.