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 (%)
Feb 28, 2006	5.328	5.325	5.246	5.264	1,232,145	-0.06(-1.20%)
Feb 27, 2006	5.305	5.368	5.295	5.328	1,713,137	+0.03(+0.53%)
Feb 24, 2006	5.357	5.371	5.286	5.300	2,270,410	-0.10(-1.82%)
Feb 23, 2006	5.356	5.503	5.343	5.398	3,333,572	+0.02(+0.37%)
Feb 22, 2006	5.346	5.403	5.329	5.378	1,034,556	+0.04(+0.78%)
Feb 21, 2006	5.363	5.417	5.331	5.337	2,211,080	-0.05(-0.88%)
Feb 17, 2006	5.262	5.418	5.260	5.384	1,757,634	+0.12(+2.31%)
Feb 16, 2006	5.275	5.295	5.248	5.262	2,499,252	-0.01(-0.14%)
Feb 15, 2006	5.250	5.289	5.224	5.270	1,887,947	+0.02(+0.40%)
Feb 14, 2006	5.133	5.260	5.055	5.249	2,879,596	+0.20(+3.96%)
Feb 13, 2006	5.118	5.158	5.023	5.049	2,133,210	-0.08(-1.58%)
Feb 10, 2006	5.079	5.145	5.076	5.130	2,490,776	+0.05(+1.02%)
Feb 09, 2006	5.097	5.175	5.031	5.078	2,955,876	-0.05(-1.01%)
Feb 08, 2006	5.225	5.225	5.093	5.130	2,855,228	-0.10(-1.82%)
Feb 07, 2006	5.217	5.247	5.187	5.225	2,741,337	+0.01(+0.11%)
Feb 06, 2006	5.179	5.222	5.163	5.220	2,057,989	+0.05(+0.97%)
Feb 03, 2006	5.193	5.208	5.135	5.170	1,919,201	-0.02(-0.45%)
Feb 02, 2006	5.229	5.229	5.140	5.193	2,461,111	-0.09(-1.73%)

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.