Indicators

Borg Warner (NY: BWA )

33.65 +0.31 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.