Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.423	5.450	5.382	5.396	2,596,192	-0.03(-0.50%)
Sep 28, 2006	5.366	5.430	5.361	5.424	2,294,777	+0.05(+0.93%)
Sep 27, 2006	5.352	5.426	5.343	5.374	3,467,593	+0.01(+0.23%)
Sep 26, 2006	5.272	5.391	5.243	5.361	3,306,026	+0.09(+1.72%)
Sep 25, 2006	5.191	5.307	5.118	5.271	5,100,211	+0.20(+3.87%)
Sep 22, 2006	4.802	5.096	4.763	5.074	12,884,550	-0.07(-1.34%)
Sep 21, 2006	5.247	5.277	5.135	5.143	4,247,351	-0.20(-3.74%)
Sep 20, 2006	5.218	5.345	5.212	5.343	3,223,918	+0.15(+2.89%)
Sep 19, 2006	5.185	5.276	5.180	5.193	2,282,064	-0.04(-0.85%)
Sep 18, 2006	5.280	5.322	5.207	5.238	1,582,294	-0.08(-1.44%)
Sep 15, 2006	5.351	5.358	5.286	5.314	2,039,449	-0.05(-1.00%)
Sep 14, 2006	5.371	5.399	5.280	5.368	1,119,842	-0.03(-0.54%)
Sep 13, 2006	5.347	5.435	5.337	5.397	1,801,601	+0.05(+0.85%)
Sep 12, 2006	5.196	5.394	5.180	5.352	1,608,251	+0.16(+3.00%)
Sep 11, 2006	5.121	5.239	5.097	5.196	2,810,201	+0.03(+0.60%)
Sep 08, 2006	5.201	5.228	5.133	5.165	3,194,254	-0.03(-0.49%)
Sep 07, 2006	5.290	5.290	5.186	5.190	1,678,175	-0.10(-1.91%)
Sep 06, 2006	5.350	5.350	5.279	5.291	1,074,286	-0.07(-1.32%)
Sep 05, 2006	5.381	5.414	5.324	5.362	1,775,645	-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.