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 (%)
Apr 28, 2006	5.758	5.775	5.674	5.732	2,339,804	-0.09(-1.57%)
Apr 27, 2006	5.805	5.836	5.775	5.824	1,571,170	-0.01(-0.24%)
Apr 26, 2006	5.718	5.863	5.704	5.838	1,947,276	+0.14(+2.52%)
Apr 25, 2006	5.652	5.707	5.607	5.694	2,071,762	+0.04(+0.75%)
Apr 24, 2006	5.702	5.702	5.591	5.652	1,251,744	-0.05(-0.96%)
Apr 21, 2006	5.767	5.767	5.684	5.707	1,173,875	-0.06(-1.05%)
Apr 20, 2006	5.716	5.773	5.657	5.767	1,253,334	+0.04(+0.73%)
Apr 19, 2006	5.663	5.726	5.639	5.726	1,756,574	+0.06(+1.13%)
Apr 18, 2006	5.554	5.670	5.520	5.661	1,637,386	+0.11(+1.95%)
Apr 17, 2006	5.612	5.626	5.538	5.553	1,014,427	-0.06(-1.06%)
Apr 13, 2006	5.618	5.629	5.570	5.612	997,475	-0.01(-0.10%)
Apr 12, 2006	5.638	5.652	5.586	5.618	874,579	-0.03(-0.48%)
Apr 11, 2006	5.663	5.689	5.623	5.645	1,423,376	-0.03(-0.45%)
Apr 10, 2006	5.652	5.671	5.602	5.671	1,213,604	+0.01(+0.17%)
Apr 07, 2006	5.687	5.701	5.588	5.661	958,805	-0.00(-0.03%)
Apr 06, 2006	5.701	5.701	5.648	5.663	763,866	-0.04(-0.66%)
Apr 05, 2006	5.625	5.703	5.608	5.701	1,807,428	+0.07(+1.24%)
Apr 04, 2006	5.611	5.666	5.607	5.631	2,271,469	+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.