Borg Warner (NY: BWA )

45.23 USD -1.77 (-3.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.36 14.44 14.26 14.29 980,200 -0.07(-0.50%)
Sep 28, 2006 14.21 14.38 14.20 14.37 866,400 +0.13(+0.93%)
Sep 27, 2006 14.18 14.37 14.15 14.23 1,309,200 +0.03(+0.23%)
Sep 26, 2006 13.96 14.28 13.89 14.20 1,248,200 +0.24(+1.72%)
Sep 25, 2006 13.75 14.05 13.55 13.96 1,925,600 +0.52(+3.87%)
Sep 22, 2006 12.72 13.50 12.62 13.44 4,864,600 -0.18(-1.34%)
Sep 21, 2006 13.90 13.98 13.60 13.62 1,603,600 -0.53(-3.74%)
Sep 20, 2006 13.82 14.16 13.80 14.15 1,217,200 +0.40(+2.89%)
Sep 19, 2006 13.73 13.97 13.72 13.76 861,600 -0.12(-0.85%)
Sep 18, 2006 13.98 14.10 13.79 13.87 597,400 -0.20(-1.44%)
Sep 15, 2006 14.17 14.19 14.00 14.07 770,000 -0.14(-1.00%)
Sep 14, 2006 14.22 14.30 13.98 14.22 422,800 -0.08(-0.54%)
Sep 13, 2006 14.16 14.39 14.13 14.29 680,200 +0.12(+0.85%)
Sep 12, 2006 13.76 14.29 13.72 14.18 607,200 +0.41(+3.00%)
Sep 11, 2006 13.56 13.88 13.50 13.76 1,061,000 +0.08(+0.60%)
Sep 08, 2006 13.78 13.85 13.60 13.68 1,206,000 -0.07(-0.49%)
Sep 07, 2006 14.01 14.01 13.73 13.75 633,600 -0.27(-1.91%)
Sep 06, 2006 14.17 14.17 13.98 14.02 405,600 -0.19(-1.32%)
Sep 05, 2006 14.25 14.34 14.10 14.20 670,400 -0.04(-0.26%)
Sep 01, 2006 14.18 14.37 14.12 14.24 436,600 +0.06(+0.44%)
Aug 31, 2006 14.10 14.21 14.06 14.18 426,000 +0.07(+0.48%)
Aug 30, 2006 14.06 14.16 13.97 14.11 475,000 +0.08(+0.59%)
Aug 29, 2006 13.95 14.06 13.86 14.03 459,400 +0.13(+0.95%)
Aug 28, 2006 13.88 14.12 13.79 13.89 801,800 -0.01(-0.09%)
Aug 25, 2006 13.81 14.07 13.79 13.91 720,600 +0.10(+0.72%)
Aug 24, 2006 13.97 14.03 13.70 13.81 751,200 -0.18(-1.25%)
Aug 23, 2006 14.21 14.38 13.90 13.98 759,000 -0.20(-1.39%)
Aug 22, 2006 14.24 14.31 14.06 14.18 1,188,400 -0.06(-0.46%)
Aug 21, 2006 14.47 14.47 14.13 14.24 1,404,200 -0.42(-2.85%)
Aug 18, 2006 15.15 15.16 14.65 14.66 1,230,800 -0.52(-3.41%)
Aug 17, 2006 15.06 15.39 15.06 15.18 370,000 +0.05(+0.33%)
Aug 16, 2006 14.97 15.18 14.87 15.13 415,000 +0.18(+1.17%)
Aug 15, 2006 15.02 15.02 14.75 14.96 313,400 +0.36(+2.45%)
Aug 14, 2006 14.59 14.89 14.25 14.60 296,600 -0.07(-0.51%)
Aug 11, 2006 14.73 14.82 14.55 14.67 405,000 -0.06(-0.41%)
Aug 10, 2006 14.72 14.82 14.56 14.73 498,000 -0.01(-0.03%)
Aug 09, 2006 14.86 14.89 14.71 14.74 872,000 +0.01(+0.07%)
Aug 08, 2006 14.90 14.94 14.67 14.73 603,800 -0.12(-0.84%)
Aug 07, 2006 14.91 14.94 14.76 14.85 243,000 -0.06(-0.40%)
Aug 04, 2006 15.06 15.22 14.75 14.91 699,000 -0.05(-0.37%)
Aug 03, 2006 14.74 14.99 14.68 14.97 753,200 +0.20(+1.37%)
Aug 02, 2006 14.66 14.79 14.62 14.77 1,382,600 +0.13(+0.91%)
Aug 01, 2006 14.62 14.72 14.29 14.63 1,941,400 -0.37(-2.45%)
Jul 31, 2006 14.99 15.02 14.84 15.00 903,200 -0.06(-0.38%)
Jul 28, 2006 14.99 15.12 14.97 15.06 1,160,400 +0.08(+0.52%)
Jul 27, 2006 14.82 15.53 14.79 14.98 2,068,400 +0.38(+2.60%)
Jul 26, 2006 14.73 14.74 14.35 14.60 886,200 -0.04(-0.26%)
Jul 25, 2006 14.78 14.79 14.55 14.64 1,243,600 -0.17(-1.15%)
Jul 24, 2006 14.61 14.85 14.53 14.81 948,400 +0.20(+1.39%)
Jul 21, 2006 14.45 14.63 14.29 14.61 1,332,000 +0.16(+1.07%)
Jul 20, 2006 15.29 15.29 14.40 14.45 2,139,600 -0.89(-5.77%)
Jul 19, 2006 14.96 15.39 14.95 15.34 886,600 +0.41(+2.71%)
Jul 18, 2006 14.91 14.94 14.63 14.93 808,400 +0.05(+0.32%)
Jul 17, 2006 14.84 15.02 14.83 14.88 476,800 -0.21(-1.42%)
Jul 14, 2006 15.14 15.18 14.94 15.10 482,400 -0.11(-0.69%)
Jul 13, 2006 15.59 15.59 15.11 15.20 833,600 -0.45(-2.87%)
Jul 12, 2006 15.95 15.96 15.65 15.65 359,800 -0.33(-2.06%)
Jul 11, 2006 15.97 16.01 15.72 15.98 208,200 -0.02(-0.12%)
Jul 10, 2006 16.04 16.08 15.93 16.00 273,000 +0.01(+0.08%)
Jul 07, 2006 16.13 16.17 15.93 15.99 563,000 -0.14(-0.85%)
Jul 06, 2006 15.96 16.14 15.95 16.13 535,800 +0.15(+0.94%)
Jul 05, 2006 16.05 16.05 15.71 15.98 664,000 -0.07(-0.45%)
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.