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 (%)
Jan 31, 2006	5.202	5.239	5.126	5.204	2,023,281	-0.01(-0.14%)
Jan 30, 2006	5.173	5.223	5.151	5.212	3,480,362	+0.02(+0.31%)
Jan 27, 2006	5.183	5.211	5.092	5.196	4,827,804	+0.01(+0.27%)
Jan 26, 2006	5.317	5.317	5.171	5.182	3,827,286	-0.13(-2.52%)
Jan 25, 2006	5.307	5.409	5.268	5.316	1,945,422	-0.01(-0.25%)
Jan 24, 2006	5.311	5.376	5.301	5.329	1,700,192	+0.03(+0.52%)
Jan 23, 2006	5.250	5.315	5.234	5.302	2,220,313	+0.05(+1.01%)
Jan 20, 2006	5.361	5.362	5.244	5.249	2,725,603	-0.12(-2.28%)
Jan 19, 2006	5.332	5.391	5.294	5.371	2,880,263	+0.06(+1.14%)
Jan 18, 2006	5.286	5.401	5.281	5.311	2,559,292	+0.02(+0.46%)
Jan 17, 2006	5.319	5.342	5.250	5.286	3,389,261	-0.05(-1.03%)
Jan 13, 2006	5.286	5.370	5.259	5.341	3,156,743	+0.05(+1.04%)
Jan 12, 2006	5.352	5.361	5.238	5.286	6,765,281	-0.22(-3.95%)
Jan 11, 2006	5.522	5.554	5.467	5.504	2,506,326	-0.01(-0.26%)
Jan 10, 2006	5.504	5.531	5.428	5.518	2,586,834	-0.00(-0.09%)
Jan 09, 2006	5.528	5.610	5.496	5.522	3,108,544	+0.03(+0.50%)
Jan 06, 2006	5.428	5.547	5.390	5.495	4,200,692	-0.15(-2.59%)
Jan 05, 2006	5.695	5.721	5.575	5.641	2,982,486	-0.11(-1.92%)
Jan 04, 2006	5.711	5.759	5.618	5.752	3,222,949	-0.08(-1.34%)

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.