Indicators

Borg Warner (NY: BWA )

33.06 +0.24 (+0.73%)

Streaming Delayed Price Updated: 11:16 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.979	5.005	4.949	4.979	1,226,318	+0.00(+0.00%)
Feb 25, 2005	4.977	4.992	4.970	4.979	1,039,854	+0.00(+0.06%)
Feb 24, 2005	4.955	4.981	4.913	4.976	873,519	+0.00(+0.06%)
Feb 23, 2005	4.861	4.993	4.857	4.973	1,770,347	+0.12(+2.55%)
Feb 22, 2005	4.988	4.988	4.850	4.850	1,594,478	-0.14(-2.78%)
Feb 18, 2005	4.983	5.003	4.966	4.988	1,673,937	+0.01(+0.13%)
Feb 17, 2005	5.017	5.029	4.982	4.982	1,512,900	-0.03(-0.70%)
Feb 16, 2005	4.993	5.026	4.965	5.017	778,169	+0.00(+0.00%)
Feb 15, 2005	5.006	5.058	5.002	5.017	1,262,869	+0.04(+0.76%)
Feb 14, 2005	5.026	5.026	4.970	4.979	793,531	-0.03(-0.60%)
Feb 11, 2005	4.984	5.026	4.949	5.009	1,669,699	+0.03(+0.53%)
Feb 10, 2005	4.967	4.988	4.953	4.983	1,567,992	+0.05(+0.99%)
Feb 09, 2005	5.097	5.134	4.932	4.934	2,284,712	-0.14(-2.84%)
Feb 08, 2005	5.041	5.078	5.028	5.078	1,307,896	+0.01(+0.26%)
Feb 07, 2005	4.984	5.065	4.918	5.065	1,977,471	+0.10(+2.02%)
Feb 04, 2005	5.078	5.078	4.880	4.965	3,141,811	-0.06(-1.22%)
Feb 03, 2005	5.107	5.117	5.003	5.026	2,357,285	-0.08(-1.59%)
Feb 02, 2005	5.113	5.125	5.073	5.107	1,203,539	-0.02(-0.35%)

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.