Indicators

Borg Warner (NY: BWA )

32.82 -0.83 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.009	5.069	4.993	5.068	1,486,943	+0.08(+1.65%)
Jan 28, 2005	4.987	4.995	4.913	4.986	1,172,815	-0.03(-0.51%)
Jan 27, 2005	4.985	5.018	4.940	5.011	1,150,567	+0.03(+0.63%)
Jan 26, 2005	4.993	5.022	4.945	4.980	1,237,972	-0.00(-0.04%)
Jan 25, 2005	4.952	5.042	4.952	4.982	1,604,543	+0.03(+0.51%)
Jan 24, 2005	4.927	5.003	4.913	4.956	2,327,620	+0.04(+0.88%)
Jan 21, 2005	5.005	5.019	4.880	4.913	2,719,088	-0.09(-1.77%)
Jan 20, 2005	5.073	5.092	4.989	5.002	2,270,410	-0.09(-1.78%)
Jan 19, 2005	5.099	5.136	5.086	5.092	1,794,715	-0.01(-0.13%)
Jan 18, 2005	5.073	5.130	5.037	5.099	1,869,406	+0.02(+0.35%)
Jan 14, 2005	5.028	5.089	5.004	5.081	1,976,411	+0.05(+1.01%)
Jan 13, 2005	4.899	5.061	4.889	5.030	4,206,032	+0.13(+2.68%)
Jan 12, 2005	4.853	4.905	4.837	4.899	1,420,198	+0.05(+0.97%)
Jan 11, 2005	4.847	4.856	4.824	4.852	1,271,344	-0.00(-0.06%)
Jan 10, 2005	4.817	4.885	4.817	4.854	1,022,373	+0.00(+0.04%)
Jan 07, 2005	4.861	4.880	4.837	4.853	1,748,628	-0.02(-0.37%)
Jan 06, 2005	4.847	4.889	4.833	4.870	807,833	+0.04(+0.78%)
Jan 05, 2005	4.888	4.918	4.833	4.833	1,350,274	-0.08(-1.61%)
Jan 04, 2005	5.010	5.017	4.878	4.912	2,175,588	-0.10(-1.96%)

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.