Indicators

Borg Warner (NY: BWA )

35.67 -0.24 (-0.67%)

Streaming Delayed Price Updated: 9:58 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.566	5.622	5.553	5.554	1,113,743	-0.02(-0.35%)
Dec 28, 2006	5.574	5.594	5.528	5.573	821,492	+0.00(+0.00%)
Dec 27, 2006	5.552	5.580	5.519	5.573	795,455	+0.07(+1.28%)
Dec 26, 2006	5.434	5.509	5.434	5.503	731,159	+0.06(+1.04%)
Dec 22, 2006	5.493	5.494	5.429	5.446	726,908	-0.06(-1.13%)
Dec 21, 2006	5.476	5.535	5.475	5.508	1,331,603	+0.03(+0.46%)
Dec 20, 2006	5.353	5.499	5.353	5.483	1,263,588	+0.11(+1.98%)
Dec 19, 2006	5.420	5.420	5.309	5.377	1,358,703	-0.04(-0.70%)
Dec 18, 2006	5.429	5.462	5.389	5.414	1,184,415	-0.02(-0.38%)
Dec 15, 2006	5.486	5.495	5.416	5.435	1,284,843	-0.05(-0.84%)
Dec 14, 2006	5.434	5.502	5.427	5.481	1,333,729	+0.06(+1.08%)
Dec 13, 2006	5.453	5.483	5.415	5.423	1,000,562	-0.00(-0.02%)
Dec 12, 2006	5.412	5.441	5.374	5.424	2,486,793	+0.00(+0.00%)
Dec 11, 2006	5.440	5.457	5.414	5.424	779,514	-0.01(-0.21%)
Dec 08, 2006	5.392	5.461	5.392	5.435	963,366	+0.03(+0.47%)
Dec 07, 2006	5.432	5.448	5.387	5.410	976,650	-0.03(-0.64%)
Dec 06, 2006	5.500	5.500	5.405	5.444	1,220,548	-0.05(-0.92%)
Dec 05, 2006	5.492	5.528	5.469	5.495	1,238,614	+0.00(+0.00%)
Dec 04, 2006	5.440	5.540	5.420	5.495	1,370,924	+0.05(+0.86%)

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.