Skip to main content

Borg Warner (NY: BWA )

34.79 +0.09 (+0.26%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.201 5.239 5.125 5.204 2,023,557 -0.01(-0.14%)
Jan 30, 2006 5.172 5.223 5.151 5.211 3,480,836 +0.02(+0.31%)
Jan 27, 2006 5.182 5.210 5.091 5.195 4,828,461 +0.01(+0.27%)
Jan 26, 2006 5.316 5.316 5.171 5.181 3,827,807 -0.13(-2.52%)
Jan 25, 2006 5.307 5.408 5.267 5.315 1,945,687 -0.01(-0.25%)
Jan 24, 2006 5.310 5.375 5.300 5.328 1,700,423 +0.03(+0.52%)
Jan 23, 2006 5.249 5.314 5.233 5.301 2,220,615 +0.05(+1.01%)
Jan 20, 2006 5.360 5.361 5.243 5.248 2,725,975 -0.12(-2.28%)
Jan 19, 2006 5.331 5.391 5.293 5.371 2,880,655 +0.06(+1.14%)
Jan 18, 2006 5.286 5.400 5.280 5.310 2,559,641 +0.02(+0.46%)
Jan 17, 2006 5.319 5.341 5.249 5.286 3,389,723 -0.05(-1.03%)
Jan 13, 2006 5.286 5.369 5.258 5.340 3,157,173 +0.05(+1.04%)
Jan 12, 2006 5.351 5.360 5.238 5.286 6,766,203 -0.22(-3.95%)
Jan 11, 2006 5.522 5.553 5.466 5.503 2,506,668 -0.01(-0.26%)
Jan 10, 2006 5.503 5.530 5.427 5.517 2,587,186 -0.00(-0.09%)
Jan 09, 2006 5.527 5.609 5.495 5.522 3,108,967 +0.03(+0.50%)
Jan 06, 2006 5.427 5.546 5.390 5.494 4,201,265 -0.15(-2.59%)
Jan 05, 2006 5.694 5.720 5.575 5.641 2,982,892 -0.11(-1.92%)
Jan 04, 2006 5.710 5.759 5.617 5.751 3,223,389 -0.08(-1.34%)
Jan 03, 2006 5.732 5.830 5.680 5.829 1,796,304 +0.11(+1.86%)
Dec 30, 2005 5.732 5.764 5.692 5.723 1,161,691 -0.01(-0.15%)
Dec 29, 2005 5.730 5.782 5.716 5.731 969,400 +0.02(+0.28%)
Dec 28, 2005 5.654 5.745 5.650 5.715 1,525,613 +0.11(+1.92%)
Dec 27, 2005 5.663 5.728 5.601 5.608 1,137,323 -0.05(-0.90%)
Dec 23, 2005 5.570 5.672 5.570 5.659 1,153,215 +0.08(+1.52%)
Dec 22, 2005 5.602 5.635 5.551 5.574 1,768,228 -0.03(-0.52%)
Dec 21, 2005 5.548 5.649 5.540 5.603 2,186,183 +0.06(+1.00%)
Dec 20, 2005 5.480 5.582 5.480 5.547 2,657,110 -0.01(-0.14%)
Dec 19, 2005 5.672 5.705 5.554 5.555 2,375,296 -0.12(-2.08%)
Dec 16, 2005 5.671 5.703 5.642 5.673 1,899,071 +0.01(+0.10%)
Dec 15, 2005 5.682 5.702 5.656 5.667 1,151,626 -0.04(-0.68%)
Dec 14, 2005 5.772 5.805 5.706 5.706 1,328,555 -0.06(-1.05%)
Dec 13, 2005 5.722 5.805 5.706 5.766 1,297,831 +0.05(+0.79%)
Dec 12, 2005 5.690 5.774 5.670 5.721 1,699,894 +0.04(+0.71%)
Dec 09, 2005 5.644 5.701 5.644 5.680 2,904,493 +0.04(+0.69%)
Dec 08, 2005 5.572 5.701 5.572 5.642 1,174,404 +0.07(+1.25%)
Dec 07, 2005 5.609 5.638 5.512 5.572 1,432,381 -0.04(-0.66%)
Dec 06, 2005 5.629 5.679 5.552 5.609 1,521,376 -0.02(-0.37%)
Dec 05, 2005 5.616 5.667 5.541 5.629 2,321,793 +0.01(+0.10%)
Dec 02, 2005 5.734 5.734 5.589 5.624 2,148,572 -0.11(-1.93%)
Dec 01, 2005 5.677 5.744 5.673 5.734 1,732,207 +0.07(+1.25%)
Nov 30, 2005 5.728 5.739 5.658 5.663 1,528,792 -0.03(-0.46%)
Nov 29, 2005 5.739 5.779 5.675 5.690 1,452,511 -0.03(-0.61%)
Nov 28, 2005 5.815 5.824 5.722 5.725 1,839,741 -0.09(-1.56%)
Nov 25, 2005 5.805 5.817 5.762 5.815 488,938 +0.01(+0.18%)
Nov 23, 2005 5.762 5.827 5.730 5.805 1,656,456 +0.04(+0.72%)
Nov 22, 2005 5.763 5.789 5.662 5.763 1,490,651 +0.00(+0.00%)
Nov 21, 2005 5.673 5.767 5.656 5.763 2,010,843 +0.12(+2.19%)
Nov 18, 2005 5.560 5.729 5.560 5.640 1,598,186 +0.08(+1.43%)
Nov 17, 2005 5.500 5.564 5.417 5.560 2,377,944 +0.06(+1.10%)
Nov 16, 2005 5.543 5.558 5.465 5.500 1,977,471 -0.04(-0.78%)
Nov 15, 2005 5.603 5.607 5.519 5.543 2,215,318 -0.06(-1.04%)
Nov 14, 2005 5.613 5.623 5.564 5.602 2,660,818 +0.00(+0.03%)
Nov 11, 2005 5.525 5.600 5.525 5.600 937,087 +0.08(+1.51%)
Nov 10, 2005 5.278 5.547 5.243 5.517 2,430,387 -0.02(-0.41%)
Nov 09, 2005 5.619 5.621 5.443 5.540 3,435,809 -0.08(-1.51%)
Nov 08, 2005 5.616 5.631 5.545 5.625 2,021,438 +0.01(+0.15%)
Nov 07, 2005 5.542 5.616 5.541 5.616 1,565,873 +0.08(+1.36%)
Nov 04, 2005 5.549 5.574 5.476 5.541 1,684,002 -0.01(-0.24%)
Nov 03, 2005 5.649 5.655 5.524 5.554 2,120,497 -0.08(-1.44%)
Nov 02, 2005 5.465 5.635 5.465 5.635 2,720,678 +0.17(+3.11%)
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.