Skip to main content

Borg Warner (NY: BWA )

34.87 +0.17 (+0.49%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.678 5.679 5.556 5.668 2,461,835 -0.03(-0.58%)
Mar 30, 2006 5.740 5.759 5.686 5.701 1,910,465 -0.04(-0.69%)
Mar 29, 2006 5.726 5.767 5.697 5.741 1,145,643 +0.04(+0.66%)
Mar 28, 2006 5.700 5.757 5.669 5.703 1,299,243 +0.01(+0.13%)
Mar 27, 2006 5.655 5.721 5.641 5.695 1,728,263 +0.00(+0.07%)
Mar 24, 2006 5.637 5.697 5.631 5.691 1,525,406 +0.06(+0.99%)
Mar 23, 2006 5.683 5.696 5.592 5.636 2,111,204 -0.05(-0.83%)
Mar 22, 2006 5.570 5.688 5.541 5.683 3,095,303 +0.07(+1.28%)
Mar 21, 2006 5.607 5.664 5.571 5.611 3,005,261 +0.00(+0.07%)
Mar 20, 2006 5.539 5.620 5.526 5.607 1,710,255 +0.07(+1.18%)
Mar 17, 2006 5.504 5.556 5.486 5.542 2,674,227 +0.09(+1.59%)
Mar 16, 2006 5.387 5.466 5.362 5.455 1,920,528 +0.07(+1.35%)
Mar 15, 2006 5.317 5.386 5.306 5.383 1,095,326 +0.07(+1.24%)
Mar 14, 2006 5.258 5.334 5.240 5.317 1,021,174 +0.04(+0.84%)
Mar 13, 2006 5.313 5.329 5.249 5.272 1,355,386 -0.04(-0.69%)
Mar 10, 2006 5.263 5.362 5.262 5.309 1,454,432 +0.05(+0.88%)
Mar 09, 2006 5.187 5.270 5.187 5.263 2,257,918 +0.08(+1.46%)
Mar 08, 2006 5.168 5.187 5.153 5.187 2,939,584 +0.00(+0.05%)
Mar 07, 2006 5.173 5.203 5.158 5.185 1,577,312 +0.00(+0.07%)
Mar 06, 2006 5.190 5.225 5.169 5.181 1,086,851 -0.01(-0.18%)
Mar 03, 2006 5.215 5.230 5.162 5.190 3,351,126 -0.04(-0.69%)
Mar 02, 2006 5.381 5.386 5.204 5.226 3,997,834 -0.17(-3.22%)
Mar 01, 2006 5.284 5.400 5.278 5.400 2,271,160 +0.13(+2.56%)
Feb 28, 2006 5.329 5.326 5.247 5.265 1,231,977 -0.06(-1.20%)
Feb 27, 2006 5.305 5.369 5.296 5.329 1,712,903 +0.03(+0.53%)
Feb 24, 2006 5.357 5.371 5.286 5.301 2,270,100 -0.10(-1.82%)
Feb 23, 2006 5.356 5.504 5.344 5.399 3,333,118 +0.02(+0.37%)
Feb 22, 2006 5.347 5.404 5.330 5.379 1,034,415 +0.04(+0.78%)
Feb 21, 2006 5.364 5.418 5.332 5.337 2,210,779 -0.05(-0.88%)
Feb 17, 2006 5.263 5.419 5.261 5.385 1,757,394 +0.12(+2.31%)
Feb 16, 2006 5.276 5.296 5.249 5.263 2,498,911 -0.01(-0.14%)
Feb 15, 2006 5.251 5.289 5.225 5.270 1,887,689 +0.02(+0.40%)
Feb 14, 2006 5.134 5.261 5.056 5.250 2,879,203 +0.20(+3.96%)
Feb 13, 2006 5.118 5.159 5.024 5.050 2,132,920 -0.08(-1.58%)
Feb 10, 2006 5.080 5.146 5.077 5.131 2,490,437 +0.05(+1.02%)
Feb 09, 2006 5.098 5.176 5.032 5.079 2,955,474 -0.05(-1.01%)
Feb 08, 2006 5.226 5.226 5.094 5.131 2,854,839 -0.10(-1.82%)
Feb 07, 2006 5.218 5.248 5.187 5.226 2,740,963 +0.01(+0.11%)
Feb 06, 2006 5.180 5.222 5.164 5.220 2,057,709 +0.05(+0.97%)
Feb 03, 2006 5.194 5.209 5.135 5.170 1,918,939 -0.02(-0.45%)
Feb 02, 2006 5.230 5.230 5.141 5.194 2,460,776 -0.09(-1.73%)
Feb 01, 2006 5.204 5.299 5.179 5.286 2,546,580 +0.08(+1.56%)
Jan 31, 2006 5.202 5.239 5.126 5.204 2,023,281 -0.01(-0.14%)
Jan 30, 2006 5.173 5.223 5.151 5.212 3,480,362 +0.02(+0.31%)
Jan 27, 2006 5.183 5.211 5.092 5.196 4,827,804 +0.01(+0.27%)
Jan 26, 2006 5.317 5.317 5.171 5.182 3,827,286 -0.13(-2.52%)
Jan 25, 2006 5.307 5.409 5.268 5.316 1,945,422 -0.01(-0.25%)
Jan 24, 2006 5.311 5.376 5.301 5.329 1,700,192 +0.03(+0.52%)
Jan 23, 2006 5.250 5.315 5.234 5.302 2,220,313 +0.05(+1.01%)
Jan 20, 2006 5.361 5.362 5.244 5.249 2,725,603 -0.12(-2.28%)
Jan 19, 2006 5.332 5.391 5.294 5.371 2,880,263 +0.06(+1.14%)
Jan 18, 2006 5.286 5.401 5.281 5.311 2,559,292 +0.02(+0.46%)
Jan 17, 2006 5.319 5.342 5.250 5.286 3,389,261 -0.05(-1.03%)
Jan 13, 2006 5.286 5.370 5.259 5.341 3,156,743 +0.05(+1.04%)
Jan 12, 2006 5.352 5.361 5.238 5.286 6,765,281 -0.22(-3.95%)
Jan 11, 2006 5.522 5.554 5.467 5.504 2,506,326 -0.01(-0.26%)
Jan 10, 2006 5.504 5.531 5.428 5.518 2,586,834 -0.00(-0.09%)
Jan 09, 2006 5.528 5.610 5.496 5.522 3,108,544 +0.03(+0.50%)
Jan 06, 2006 5.428 5.547 5.390 5.495 4,200,692 -0.15(-2.59%)
Jan 05, 2006 5.695 5.721 5.575 5.641 2,982,486 -0.11(-1.92%)
Jan 04, 2006 5.711 5.759 5.618 5.752 3,222,949 -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.