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 31, 2006	5.661	5.669	5.603	5.663	2,392,247	-0.02(-0.38%)
Jul 28, 2006	5.661	5.710	5.654	5.685	3,073,476	+0.03(+0.52%)
Jul 27, 2006	5.597	5.864	5.583	5.656	5,478,437	+0.14(+2.60%)
Jul 26, 2006	5.560	5.566	5.417	5.512	2,347,220	-0.01(-0.26%)
Jul 25, 2006	5.578	5.586	5.492	5.526	3,293,842	-0.06(-1.15%)
Jul 24, 2006	5.515	5.605	5.485	5.591	2,511,965	+0.08(+1.39%)
Jul 21, 2006	5.456	5.523	5.397	5.514	3,527,982	+0.06(+1.07%)
Jul 20, 2006	5.772	5.773	5.439	5.456	5,667,019	-0.33(-5.77%)
Jul 19, 2006	5.646	5.812	5.643	5.790	2,348,279	+0.15(+2.71%)
Jul 18, 2006	5.629	5.641	5.524	5.637	2,141,156	+0.02(+0.32%)
Jul 17, 2006	5.602	5.669	5.598	5.619	1,262,869	-0.08(-1.42%)
Jul 14, 2006	5.718	5.729	5.642	5.700	1,277,701	-0.04(-0.69%)
Jul 13, 2006	5.886	5.886	5.705	5.740	2,207,902	-0.17(-2.87%)
Jul 12, 2006	6.021	6.027	5.909	5.910	952,978	-0.12(-2.06%)
Jul 11, 2006	6.031	6.046	5.937	6.034	551,445	-0.01(-0.12%)
Jul 10, 2006	6.056	6.069	6.013	6.042	723,077	+0.00(+0.08%)
Jul 07, 2006	6.089	6.103	6.013	6.037	1,491,181	-0.05(-0.85%)
Jul 06, 2006	6.028	6.095	6.022	6.089	1,419,138	+0.06(+0.94%)
Jul 05, 2006	6.061	6.061	5.930	6.032	1,758,693	-0.03(-0.45%)

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.