Skip to main content

Borg Warner (NY: BWA )

34.76 +0.05 (+0.16%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.536 5.551 5.485 5.519 1,870,740 -0.02(-0.29%)
Aug 30, 2005 5.579 5.579 5.480 5.535 1,084,203 -0.04(-0.78%)
Aug 29, 2005 5.625 5.595 5.489 5.578 1,449,135 -0.05(-0.82%)
Aug 26, 2005 5.694 5.674 5.582 5.624 1,416,826 -0.07(-1.21%)
Aug 25, 2005 5.560 5.765 5.559 5.693 2,043,938 +0.14(+2.46%)
Aug 24, 2005 5.551 5.642 5.551 5.556 2,240,440 -0.01(-0.25%)
Aug 23, 2005 5.626 5.664 5.560 5.571 1,908,346 -0.07(-1.24%)
Aug 22, 2005 5.622 5.659 5.606 5.640 2,023,281 +0.03(+0.59%)
Aug 19, 2005 5.552 5.613 5.519 5.607 1,548,710 +0.06(+1.07%)
Aug 18, 2005 5.597 5.607 5.531 5.548 1,318,840 -0.09(-1.66%)
Aug 17, 2005 5.650 5.695 5.637 5.641 1,768,517 -0.01(-0.15%)
Aug 16, 2005 5.664 5.733 5.589 5.650 3,736,715 +0.11(+1.91%)
Aug 15, 2005 5.506 5.546 5.448 5.544 1,494,156 +0.05(+0.88%)
Aug 12, 2005 5.497 5.515 5.417 5.496 1,697,543 -0.00(-0.02%)
Aug 11, 2005 5.423 5.503 5.423 5.497 1,174,244 +0.07(+1.36%)
Aug 10, 2005 5.472 5.543 5.404 5.423 1,684,832 -0.03(-0.62%)
Aug 09, 2005 5.393 5.458 5.370 5.457 1,615,977 +0.08(+1.53%)
Aug 08, 2005 5.354 5.430 5.280 5.375 1,969,256 +0.03(+0.64%)
Aug 05, 2005 5.380 5.381 5.316 5.341 1,980,379 -0.06(-1.05%)
Aug 04, 2005 5.442 5.443 5.369 5.398 1,460,258 -0.07(-1.23%)
Aug 03, 2005 5.497 5.497 5.430 5.465 1,582,608 -0.03(-0.62%)
Aug 02, 2005 5.460 5.507 5.447 5.499 1,471,910 +0.02(+0.28%)
Aug 01, 2005 5.468 5.499 5.446 5.484 1,826,249 -0.01(-0.14%)
Jul 29, 2005 5.525 5.543 5.409 5.491 3,551,335 -0.05(-0.82%)
Jul 28, 2005 5.499 5.556 5.457 5.537 3,495,192 +0.04(+0.65%)
Jul 27, 2005 5.489 5.514 5.452 5.501 2,284,931 -0.01(-0.22%)
Jul 26, 2005 5.419 5.532 5.417 5.513 1,932,180 +0.00(+0.09%)
Jul 25, 2005 5.485 5.545 5.485 5.508 2,803,992 -0.09(-1.69%)
Jul 22, 2005 5.573 5.630 5.573 5.603 3,071,468 +0.04(+0.73%)
Jul 21, 2005 5.623 5.623 5.541 5.562 2,552,406 -0.06(-1.07%)
Jul 20, 2005 5.537 5.640 5.494 5.623 2,366,498 +0.00(+0.08%)
Jul 19, 2005 5.481 5.634 5.477 5.618 2,112,263 +0.16(+2.92%)
Jul 18, 2005 5.429 5.480 5.410 5.458 777,003 +0.03(+0.52%)
Jul 15, 2005 5.426 5.447 5.393 5.430 1,044,479 -0.02(-0.31%)
Jul 14, 2005 5.401 5.455 5.387 5.447 1,749,979 +0.06(+1.07%)
Jul 13, 2005 5.401 5.424 5.359 5.389 1,521,698 -0.03(-0.59%)
Jul 12, 2005 5.430 5.438 5.396 5.421 1,440,131 -0.03(-0.52%)
Jul 11, 2005 5.428 5.482 5.416 5.450 1,454,961 +0.03(+0.61%)
Jul 08, 2005 5.403 5.424 5.370 5.417 1,870,211 +0.03(+0.61%)
Jul 07, 2005 5.326 5.397 5.296 5.384 1,805,593 +0.04(+0.83%)
Jul 06, 2005 5.288 5.409 5.288 5.339 5,337,332 +0.17(+3.31%)
Jul 05, 2005 5.078 5.188 5.055 5.168 3,722,944 +0.07(+1.45%)
Jul 01, 2005 5.067 5.102 5.042 5.095 1,521,698 +0.03(+0.56%)
Jun 30, 2005 5.016 5.100 5.011 5.067 2,456,539 +0.05(+1.00%)
Jun 29, 2005 4.937 5.032 4.918 5.016 3,389,261 +0.13(+2.59%)
Jun 28, 2005 4.780 4.908 4.780 4.890 2,404,633 +0.11(+2.39%)
Jun 27, 2005 4.818 4.838 4.774 4.776 1,454,961 -0.05(-1.08%)
Jun 24, 2005 4.961 4.967 4.819 4.828 1,614,917 -0.17(-3.31%)
Jun 23, 2005 5.050 5.079 4.991 4.993 2,125,505 -0.06(-1.16%)
Jun 22, 2005 5.156 5.156 5.011 5.051 2,288,109 -0.10(-2.03%)
Jun 21, 2005 5.121 5.168 5.121 5.156 1,544,473 +0.05(+0.96%)
Jun 20, 2005 5.098 5.113 5.056 5.107 1,261,637 -0.01(-0.15%)
Jun 17, 2005 5.115 5.151 5.077 5.115 1,836,843 -0.05(-0.99%)
Jun 16, 2005 5.103 5.175 5.078 5.166 1,331,552 +0.06(+1.22%)
Jun 15, 2005 5.154 5.169 5.085 5.103 1,699,132 -0.03(-0.61%)
Jun 14, 2005 5.171 5.293 5.113 5.134 1,967,667 -0.05(-0.98%)
Jun 13, 2005 5.088 5.216 5.051 5.185 2,772,213 +0.08(+1.67%)
Jun 10, 2005 4.947 5.156 4.947 5.100 2,425,819 +0.13(+2.62%)
Jun 09, 2005 4.984 4.984 4.924 4.970 1,237,273 -0.03(-0.68%)
Jun 08, 2005 5.013 5.074 4.997 5.004 1,587,905 +0.01(+0.15%)
Jun 07, 2005 5.020 5.082 4.987 4.997 843,740 +0.03(+0.59%)
Jun 06, 2005 4.953 4.980 4.928 4.967 783,359 -0.01(-0.15%)
Jun 03, 2005 4.989 5.039 4.906 4.975 2,149,869 -0.03(-0.66%)
Jun 02, 2005 5.074 5.074 5.003 5.008 1,949,129 -0.09(-1.76%)
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.