Skip to main content

Borg Warner (NY: BWA )

33.53 -0.58 (-1.69%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.599 5.614 5.547 5.582 1,849,597 -0.02(-0.29%)
Aug 30, 2005 5.643 5.643 5.543 5.598 1,071,949 -0.04(-0.78%)
Aug 29, 2005 5.690 5.659 5.552 5.642 1,432,757 -0.05(-0.82%)
Aug 26, 2005 5.759 5.738 5.646 5.689 1,400,813 -0.07(-1.21%)
Aug 25, 2005 5.624 5.831 5.623 5.758 2,020,837 +0.14(+2.46%)
Aug 24, 2005 5.614 5.707 5.614 5.620 2,215,118 -0.01(-0.25%)
Aug 23, 2005 5.691 5.729 5.624 5.634 1,886,778 -0.07(-1.24%)
Aug 22, 2005 5.686 5.724 5.671 5.705 2,000,414 +0.03(+0.59%)
Aug 19, 2005 5.615 5.677 5.582 5.672 1,531,207 +0.06(+1.07%)
Aug 18, 2005 5.661 5.672 5.594 5.611 1,303,934 -0.09(-1.66%)
Aug 17, 2005 5.714 5.760 5.701 5.706 1,748,529 -0.01(-0.15%)
Aug 16, 2005 5.729 5.799 5.653 5.714 3,694,482 +0.11(+1.91%)
Aug 15, 2005 5.569 5.609 5.510 5.608 1,477,269 +0.05(+0.88%)
Aug 12, 2005 5.560 5.578 5.479 5.559 1,678,357 -0.00(-0.02%)
Aug 11, 2005 5.485 5.566 5.485 5.560 1,160,973 +0.07(+1.36%)
Aug 10, 2005 5.535 5.607 5.465 5.485 1,665,789 -0.03(-0.62%)
Aug 09, 2005 5.455 5.521 5.431 5.520 1,597,712 +0.08(+1.53%)
Aug 08, 2005 5.416 5.492 5.340 5.437 1,946,999 +0.03(+0.64%)
Aug 05, 2005 5.441 5.442 5.376 5.402 1,957,996 -0.06(-1.05%)
Aug 04, 2005 5.504 5.505 5.430 5.460 1,443,754 -0.07(-1.23%)
Aug 03, 2005 5.560 5.560 5.492 5.527 1,564,721 -0.03(-0.62%)
Aug 02, 2005 5.523 5.570 5.509 5.562 1,455,275 +0.02(+0.28%)
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.