Indicators

Borg Warner (NY: BWA )

32.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.423	5.451	5.383	5.397	2,595,838	-0.03(-0.50%)
Sep 28, 2006	5.367	5.431	5.362	5.424	2,294,464	+0.05(+0.93%)
Sep 27, 2006	5.353	5.427	5.344	5.374	3,467,120	+0.01(+0.23%)
Sep 26, 2006	5.272	5.392	5.244	5.362	3,305,576	+0.09(+1.72%)
Sep 25, 2006	5.192	5.307	5.118	5.271	5,099,517	+0.20(+3.87%)
Sep 22, 2006	4.803	5.097	4.763	5.075	12,882,795	-0.07(-1.34%)
Sep 21, 2006	5.248	5.278	5.135	5.144	4,246,772	-0.20(-3.74%)
Sep 20, 2006	5.218	5.346	5.213	5.344	3,223,479	+0.15(+2.89%)
Sep 19, 2006	5.185	5.277	5.181	5.194	2,281,753	-0.04(-0.85%)
Sep 18, 2006	5.281	5.322	5.208	5.238	1,582,079	-0.08(-1.44%)
Sep 15, 2006	5.352	5.359	5.286	5.315	2,039,171	-0.05(-1.00%)
Sep 14, 2006	5.371	5.400	5.281	5.369	1,119,690	-0.03(-0.54%)
Sep 13, 2006	5.348	5.436	5.337	5.398	1,801,356	+0.05(+0.85%)
Sep 12, 2006	5.197	5.395	5.181	5.353	1,608,032	+0.16(+3.00%)
Sep 11, 2006	5.121	5.240	5.098	5.197	2,809,819	+0.03(+0.60%)
Sep 08, 2006	5.202	5.228	5.134	5.166	3,193,818	-0.03(-0.49%)
Sep 07, 2006	5.291	5.291	5.186	5.191	1,677,946	-0.10(-1.91%)
Sep 06, 2006	5.351	5.351	5.280	5.292	1,074,140	-0.07(-1.32%)
Sep 05, 2006	5.382	5.415	5.325	5.363	1,775,403	-0.01(-0.26%)

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.