Indicators

Borg Warner (NY: BWA )

34.88 +0.27 (+0.77%)

Streaming Delayed Price Updated: 1:54 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.185	5.222	5.109	5.188	2,029,818	-0.01(-0.14%)
Jan 30, 2006	5.157	5.206	5.135	5.195	3,491,606	+0.02(+0.31%)
Jan 27, 2006	5.166	5.194	5.076	5.179	4,843,402	+0.01(+0.27%)
Jan 26, 2006	5.300	5.300	5.155	5.165	3,839,651	-0.13(-2.52%)
Jan 25, 2006	5.290	5.392	5.251	5.299	1,951,707	-0.01(-0.25%)
Jan 24, 2006	5.294	5.359	5.284	5.312	1,705,685	+0.03(+0.52%)
Jan 23, 2006	5.233	5.298	5.217	5.284	2,227,486	+0.05(+1.01%)
Jan 20, 2006	5.344	5.345	5.227	5.232	2,734,410	-0.12(-2.28%)
Jan 19, 2006	5.315	5.374	5.277	5.354	2,889,569	+0.06(+1.14%)
Jan 18, 2006	5.269	5.383	5.264	5.294	2,567,561	+0.02(+0.46%)
Jan 17, 2006	5.302	5.325	5.233	5.269	3,400,211	-0.05(-1.02%)
Jan 13, 2006	5.269	5.352	5.242	5.324	3,166,942	+0.05(+1.04%)
Jan 12, 2006	5.334	5.344	5.221	5.269	6,787,139	-0.22(-3.95%)
Jan 11, 2006	5.505	5.536	5.449	5.486	2,514,424	-0.01(-0.26%)
Jan 10, 2006	5.486	5.513	5.411	5.500	2,595,192	-0.00(-0.09%)
Jan 09, 2006	5.510	5.592	5.478	5.505	3,118,587	+0.03(+0.50%)
Jan 06, 2006	5.411	5.529	5.373	5.477	4,214,265	-0.15(-2.59%)
Jan 05, 2006	5.677	5.702	5.557	5.623	2,992,122	-0.11(-1.92%)
Jan 04, 2006	5.693	5.741	5.600	5.733	3,233,363	-0.08(-1.34%)

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.