Skip to main content

Borg Warner (NY: BWA )

34.17 +1.44 (+4.40%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.172 6.234 6.034 6.215 2,939,704 +0.11(+1.75%)
Jun 29, 2006 5.939 6.117 5.919 6.108 2,432,732 +0.17(+2.93%)
Jun 28, 2006 6.020 6.020 5.912 5.934 1,991,750 -0.05(-0.89%)
Jun 27, 2006 6.049 6.053 5.977 5.988 1,383,174 -0.06(-1.07%)
Jun 26, 2006 6.092 6.098 6.039 6.053 885,106 -0.04(-0.70%)
Jun 23, 2006 6.010 6.110 5.993 6.096 1,441,832 +0.07(+1.11%)
Jun 22, 2006 6.006 6.058 5.952 6.029 2,040,457 +0.02(+0.40%)
Jun 21, 2006 5.914 6.057 5.909 6.005 999,803 +0.08(+1.37%)
Jun 20, 2006 5.921 6.005 5.856 5.924 2,038,362 +0.00(+0.05%)
Jun 19, 2006 5.990 5.994 5.896 5.921 1,687,462 -0.06(-1.08%)
Jun 16, 2006 6.010 6.029 5.957 5.986 1,827,822 +0.00(+0.08%)
Jun 15, 2006 5.800 5.991 5.758 5.981 2,147,822 +0.18(+3.13%)
Jun 14, 2006 5.838 5.877 5.749 5.800 2,400,784 -0.05(-0.80%)
Jun 13, 2006 5.914 5.941 5.824 5.847 1,706,316 -0.08(-1.29%)
Jun 12, 2006 6.038 6.038 5.919 5.923 1,360,654 -0.10(-1.62%)
Jun 09, 2006 5.978 6.058 5.968 6.020 1,866,578 +0.05(+0.80%)
Jun 08, 2006 5.973 5.992 5.829 5.973 2,669,982 -0.03(-0.45%)
Jun 07, 2006 6.080 6.110 5.976 5.999 2,456,300 -0.13(-2.12%)
Jun 06, 2006 6.143 6.184 6.019 6.129 2,712,928 +0.09(+1.44%)
Jun 05, 2006 6.204 6.204 6.034 6.042 1,649,753 -0.16(-2.62%)
Jun 02, 2006 6.217 6.244 6.169 6.205 2,742,257 +0.00(+0.05%)
Jun 01, 2006 6.205 6.245 6.031 6.202 4,897,936 -0.08(-1.25%)
May 31, 2006 6.353 6.382 6.257 6.280 5,684,056 -0.05(-0.81%)
May 30, 2006 6.368 6.392 6.305 6.331 2,208,575 -0.06(-0.96%)
May 26, 2006 6.315 6.404 6.315 6.393 2,345,269 +0.11(+1.73%)
May 25, 2006 6.274 6.284 6.198 6.284 1,918,951 +0.09(+1.39%)
May 24, 2006 6.180 6.221 6.137 6.198 2,641,701 -0.01(-0.09%)
May 23, 2006 6.344 6.350 6.195 6.204 1,649,230 -0.09(-1.43%)
May 22, 2006 6.320 6.342 6.174 6.293 2,046,742 -0.03(-0.42%)
May 19, 2006 6.329 6.366 6.282 6.320 1,717,315 +0.02(+0.29%)
May 18, 2006 6.268 6.346 6.261 6.302 2,180,293 +0.02(+0.32%)
May 17, 2006 6.399 6.415 6.269 6.282 2,710,833 -0.14(-2.23%)
May 16, 2006 6.368 6.441 6.350 6.425 3,381,733 +0.03(+0.49%)
May 15, 2006 6.153 6.410 6.134 6.394 5,039,867 +0.35(+5.78%)
May 12, 2006 6.100 6.106 6.022 6.044 1,973,419 -0.07(-1.16%)
May 11, 2006 6.211 6.211 6.087 6.115 1,690,081 -0.10(-1.55%)
May 10, 2006 6.239 6.239 6.167 6.211 1,405,171 -0.02(-0.28%)
May 09, 2006 6.233 6.247 6.172 6.228 1,761,832 +0.02(+0.34%)
May 08, 2006 6.147 6.210 6.112 6.207 893,485 +0.05(+0.88%)
May 05, 2006 6.160 6.177 6.110 6.153 957,904 +0.01(+0.14%)
May 04, 2006 6.026 6.145 6.026 6.144 1,256,955 +0.11(+1.75%)
May 03, 2006 5.948 6.102 5.948 6.038 2,128,968 +0.09(+1.52%)
May 02, 2006 5.800 5.964 5.776 5.948 2,324,319 +0.18(+3.15%)
May 01, 2006 5.798 5.826 5.766 5.766 1,559,672 -0.03(-0.54%)
Apr 28, 2006 5.824 5.841 5.739 5.798 2,313,321 -0.09(-1.57%)
Apr 27, 2006 5.871 5.903 5.841 5.890 1,553,387 -0.01(-0.24%)
Apr 26, 2006 5.784 5.931 5.769 5.905 1,925,236 +0.15(+2.52%)
Apr 25, 2006 5.717 5.772 5.671 5.760 2,048,313 +0.04(+0.75%)
Apr 24, 2006 5.767 5.767 5.655 5.717 1,237,577 -0.06(-0.96%)
Apr 21, 2006 5.833 5.833 5.749 5.772 1,160,588 -0.06(-1.05%)
Apr 20, 2006 5.782 5.839 5.721 5.833 1,239,148 +0.04(+0.73%)
Apr 19, 2006 5.728 5.791 5.703 5.791 1,736,693 +0.06(+1.13%)
Apr 18, 2006 5.617 5.735 5.583 5.726 1,618,853 +0.11(+1.95%)
Apr 17, 2006 5.677 5.690 5.601 5.616 1,002,945 -0.06(-1.06%)
Apr 13, 2006 5.682 5.694 5.634 5.677 986,186 -0.01(-0.10%)
Apr 12, 2006 5.702 5.717 5.650 5.682 864,680 -0.03(-0.48%)
Apr 11, 2006 5.728 5.754 5.687 5.710 1,407,266 -0.03(-0.45%)
Apr 10, 2006 5.717 5.736 5.666 5.736 1,199,868 +0.01(+0.17%)
Apr 07, 2006 5.752 5.766 5.652 5.726 947,953 -0.00(-0.03%)
Apr 06, 2006 5.766 5.766 5.713 5.728 755,220 -0.04(-0.66%)
Apr 05, 2006 5.689 5.768 5.672 5.766 1,786,971 +0.07(+1.24%)
Apr 04, 2006 5.676 5.731 5.671 5.696 2,245,760 +0.00(+0.05%)
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.