Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.010	5.069	4.994	5.068	1,486,741	+0.08(+1.65%)
Jan 28, 2005	4.987	4.996	4.914	4.986	1,172,655	-0.03(-0.51%)
Jan 27, 2005	4.985	5.018	4.941	5.012	1,150,410	+0.03(+0.63%)
Jan 26, 2005	4.994	5.023	4.946	4.981	1,237,803	-0.00(-0.04%)
Jan 25, 2005	4.952	5.043	4.952	4.982	1,604,324	+0.03(+0.51%)
Jan 24, 2005	4.928	5.003	4.914	4.957	2,327,303	+0.04(+0.88%)
Jan 21, 2005	5.006	5.019	4.881	4.914	2,718,718	-0.09(-1.77%)
Jan 20, 2005	5.074	5.093	4.990	5.002	2,270,100	-0.09(-1.78%)
Jan 19, 2005	5.100	5.136	5.086	5.093	1,794,470	-0.01(-0.13%)
Jan 18, 2005	5.074	5.131	5.037	5.100	1,869,152	+0.02(+0.35%)
Jan 14, 2005	5.029	5.090	5.005	5.082	1,976,142	+0.05(+1.01%)
Jan 13, 2005	4.899	5.062	4.890	5.031	4,205,459	+0.13(+2.68%)
Jan 12, 2005	4.854	4.906	4.838	4.899	1,420,004	+0.05(+0.97%)
Jan 11, 2005	4.848	4.857	4.825	4.852	1,271,171	-0.00(-0.06%)
Jan 10, 2005	4.817	4.885	4.817	4.855	1,022,233	+0.00(+0.04%)
Jan 07, 2005	4.862	4.881	4.838	4.853	1,748,390	-0.02(-0.37%)
Jan 06, 2005	4.848	4.890	4.833	4.871	807,723	+0.04(+0.78%)
Jan 05, 2005	4.889	4.918	4.833	4.833	1,350,090	-0.08(-1.61%)
Jan 04, 2005	5.011	5.017	4.879	4.913	2,175,292	-0.10(-1.96%)

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.