Skip to main content

Borg Warner (NY: BWA )

34.10 +1.38 (+4.20%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.546 5.579 5.489 5.518 1,670,179 -0.03(-0.60%)
Nov 29, 2006 5.533 5.585 5.477 5.552 1,616,758 +0.04(+0.73%)
Nov 28, 2006 5.499 5.531 5.459 5.511 1,364,844 -0.00(-0.07%)
Nov 27, 2006 5.574 5.574 5.496 5.515 1,967,135 -0.09(-1.57%)
Nov 24, 2006 5.614 5.640 5.603 5.603 459,312 -0.03(-0.54%)
Nov 22, 2006 5.653 5.667 5.599 5.634 1,508,346 -0.01(-0.17%)
Nov 21, 2006 5.655 5.655 5.594 5.643 1,237,577 -0.01(-0.19%)
Nov 20, 2006 5.719 5.732 5.618 5.654 1,128,117 -0.09(-1.51%)
Nov 17, 2006 5.790 5.812 5.705 5.741 1,967,135 -0.05(-0.94%)
Nov 16, 2006 5.824 5.830 5.735 5.795 3,069,065 -0.01(-0.16%)
Nov 15, 2006 5.704 5.817 5.693 5.804 2,616,038 +0.10(+1.76%)
Nov 14, 2006 5.604 5.704 5.594 5.704 1,412,503 +0.11(+1.89%)
Nov 13, 2006 5.563 5.639 5.552 5.598 1,328,706 +0.04(+0.65%)
Nov 10, 2006 5.516 5.564 5.481 5.562 963,665 +0.05(+0.83%)
Nov 09, 2006 5.508 5.536 5.464 5.516 1,152,209 +0.01(+0.16%)
Nov 08, 2006 5.461 5.525 5.444 5.508 930,146 +0.03(+0.51%)
Nov 07, 2006 5.432 5.514 5.432 5.480 1,382,650 +0.03(+0.60%)
Nov 06, 2006 5.421 5.476 5.380 5.447 1,545,531 +0.06(+1.13%)
Nov 03, 2006 5.409 5.444 5.348 5.386 1,253,289 -0.01(-0.27%)
Nov 02, 2006 5.384 5.415 5.330 5.401 2,442,159 -0.06(-1.05%)
Nov 01, 2006 5.537 5.593 5.437 5.458 3,354,499 -0.03(-0.57%)
Oct 31, 2006 5.507 5.556 5.464 5.489 3,213,092 -0.07(-1.20%)
Oct 30, 2006 5.546 5.597 5.536 5.556 2,117,446 -0.00(-0.09%)
Oct 27, 2006 5.762 5.797 5.523 5.561 5,505,464 -0.29(-4.99%)
Oct 26, 2006 5.788 5.879 5.785 5.853 2,183,436 +0.07(+1.20%)
Oct 25, 2006 5.771 5.798 5.720 5.784 1,489,492 +0.01(+0.22%)
Oct 24, 2006 5.702 5.785 5.683 5.771 1,068,935 +0.03(+0.55%)
Oct 23, 2006 5.644 5.761 5.640 5.740 1,278,952 +0.05(+0.96%)
Oct 20, 2006 5.696 5.717 5.644 5.685 1,275,285 -0.02(-0.42%)
Oct 19, 2006 5.661 5.717 5.637 5.709 2,489,295 +0.05(+0.95%)
Oct 18, 2006 5.678 5.722 5.636 5.656 1,796,922 -0.01(-0.20%)
Oct 17, 2006 5.697 5.726 5.649 5.667 2,072,928 -0.04(-0.65%)
Oct 16, 2006 5.710 5.734 5.657 5.704 1,753,452 -0.01(-0.10%)
Oct 13, 2006 5.746 5.752 5.666 5.710 1,612,045 -0.04(-0.76%)
Oct 12, 2006 5.663 5.755 5.657 5.754 1,612,568 +0.09(+1.58%)
Oct 11, 2006 5.662 5.678 5.633 5.664 2,793,059 -0.04(-0.77%)
Oct 10, 2006 5.704 5.736 5.695 5.708 1,711,554 -0.00(-0.08%)
Oct 09, 2006 5.639 5.747 5.633 5.713 920,196 +0.04(+0.67%)
Oct 06, 2006 5.670 5.728 5.615 5.675 1,496,824 -0.02(-0.34%)
Oct 05, 2006 5.618 5.728 5.586 5.694 2,332,699 +0.06(+1.10%)
Oct 04, 2006 5.518 5.672 5.518 5.632 2,847,003 +0.09(+1.71%)
Oct 03, 2006 5.531 5.552 5.470 5.537 2,378,264 -0.02(-0.45%)
Oct 02, 2006 5.551 5.615 5.475 5.562 3,984,548 +0.10(+1.91%)
Sep 29, 2006 5.485 5.512 5.444 5.458 2,566,807 -0.03(-0.50%)
Sep 28, 2006 5.427 5.492 5.423 5.486 2,268,804 +0.05(+0.93%)
Sep 27, 2006 5.413 5.489 5.404 5.435 3,428,345 +0.01(+0.23%)
Sep 26, 2006 5.332 5.453 5.303 5.423 3,268,607 +0.09(+1.72%)
Sep 25, 2006 5.251 5.367 5.176 5.331 5,042,485 +0.20(+3.87%)
Sep 22, 2006 4.857 5.154 4.817 5.132 12,738,718 -0.07(-1.34%)
Sep 21, 2006 5.307 5.338 5.194 5.202 4,199,278 -0.20(-3.75%)
Sep 20, 2006 5.278 5.406 5.272 5.404 3,187,429 +0.15(+2.89%)
Sep 19, 2006 5.244 5.337 5.239 5.253 2,256,234 -0.04(-0.85%)
Sep 18, 2006 5.341 5.383 5.267 5.298 1,564,385 -0.08(-1.44%)
Sep 15, 2006 5.412 5.420 5.346 5.375 2,016,365 -0.05(-1.00%)
Sep 14, 2006 5.432 5.461 5.341 5.429 1,107,168 -0.03(-0.54%)
Sep 13, 2006 5.408 5.497 5.398 5.459 1,781,210 +0.05(+0.85%)
Sep 12, 2006 5.256 5.456 5.239 5.413 1,590,048 +0.16(+3.00%)
Sep 11, 2006 5.179 5.299 5.155 5.256 2,778,395 +0.03(+0.60%)
Sep 08, 2006 5.260 5.288 5.192 5.224 3,158,100 -0.03(-0.49%)
Sep 07, 2006 5.351 5.351 5.245 5.250 1,659,181 -0.10(-1.91%)
Sep 06, 2006 5.411 5.411 5.340 5.352 1,062,127 -0.07(-1.32%)
Sep 05, 2006 5.443 5.476 5.385 5.424 1,755,547 -0.01(-0.26%)
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.