Indicators

Borg Warner (NY: BWA )

33.40 -0.71 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.824	5.841	5.739	5.798	2,313,321	-0.09(-1.57%)
Apr 27, 2006	5.871	5.903	5.841	5.890	1,553,387	-0.01(-0.24%)
Apr 26, 2006	5.784	5.931	5.769	5.905	1,925,236	+0.15(+2.52%)
Apr 25, 2006	5.717	5.772	5.671	5.760	2,048,313	+0.04(+0.75%)
Apr 24, 2006	5.767	5.767	5.655	5.717	1,237,577	-0.06(-0.96%)
Apr 21, 2006	5.833	5.833	5.749	5.772	1,160,588	-0.06(-1.05%)
Apr 20, 2006	5.782	5.839	5.721	5.833	1,239,148	+0.04(+0.73%)
Apr 19, 2006	5.728	5.791	5.703	5.791	1,736,693	+0.06(+1.13%)
Apr 18, 2006	5.617	5.735	5.583	5.726	1,618,853	+0.11(+1.95%)
Apr 17, 2006	5.677	5.690	5.601	5.616	1,002,945	-0.06(-1.06%)
Apr 13, 2006	5.682	5.694	5.634	5.677	986,186	-0.01(-0.10%)
Apr 12, 2006	5.702	5.717	5.650	5.682	864,680	-0.03(-0.48%)
Apr 11, 2006	5.728	5.754	5.687	5.710	1,407,266	-0.03(-0.45%)
Apr 10, 2006	5.717	5.736	5.666	5.736	1,199,868	+0.01(+0.17%)
Apr 07, 2006	5.752	5.766	5.652	5.726	947,953	-0.00(-0.03%)
Apr 06, 2006	5.766	5.766	5.713	5.728	755,220	-0.04(-0.66%)
Apr 05, 2006	5.689	5.768	5.672	5.766	1,786,971	+0.07(+1.24%)
Apr 04, 2006	5.676	5.731	5.671	5.696	2,245,760	+0.00(+0.05%)

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.