Borg Warner (NY: BWA )

43.51 USD +0.71 (+1.66%)
Official Closing Price Updated: 6:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 29.58 29.88 29.50 29.51 209,600 -0.10(-0.35%)
Dec 28, 2006 29.62 29.73 29.38 29.61 154,600 +0.00(+0.00%)
Dec 27, 2006 29.50 29.65 29.33 29.61 149,700 +0.38(+1.28%)
Dec 26, 2006 28.88 29.27 28.88 29.24 137,600 +0.30(+1.04%)
Dec 22, 2006 29.19 29.20 28.85 28.94 136,800 -0.33(-1.13%)
Dec 21, 2006 29.10 29.41 29.09 29.27 250,600 +0.13(+0.46%)
Dec 20, 2006 28.45 29.22 28.45 29.14 237,800 +0.57(+1.98%)
Dec 19, 2006 28.80 28.80 28.21 28.57 255,700 -0.20(-0.70%)
Dec 18, 2006 28.85 29.02 28.64 28.77 222,900 -0.11(-0.38%)
Dec 15, 2006 29.15 29.20 28.78 28.88 241,800 -0.25(-0.84%)
Dec 14, 2006 28.88 29.24 28.83 29.12 251,000 +0.31(+1.08%)
Dec 13, 2006 28.98 29.14 28.77 28.82 188,300 -0.00(-0.02%)
Dec 12, 2006 28.75 28.91 28.55 28.82 468,000 +0.00(+0.00%)
Dec 11, 2006 28.91 29.00 28.77 28.82 146,700 -0.06(-0.21%)
Dec 08, 2006 28.65 29.02 28.65 28.88 181,300 +0.13(+0.47%)
Dec 07, 2006 28.86 28.95 28.62 28.75 183,800 -0.18(-0.64%)
Dec 06, 2006 29.23 29.23 28.72 28.93 229,700 -0.27(-0.92%)
Dec 05, 2006 29.18 29.38 29.06 29.20 233,100 +0.00(+0.00%)
Dec 04, 2006 28.91 29.44 28.80 29.20 258,000 +0.25(+0.86%)
Dec 01, 2006 28.53 29.04 28.45 28.95 312,800 +0.05(+0.17%)
Nov 30, 2006 29.05 29.22 28.75 28.90 318,900 -0.18(-0.60%)
Nov 29, 2006 28.98 29.25 28.68 29.08 308,700 +0.21(+0.73%)
Nov 28, 2006 28.80 28.97 28.59 28.86 260,600 -0.02(-0.07%)
Nov 27, 2006 29.20 29.20 28.79 28.89 375,600 -0.46(-1.57%)
Nov 24, 2006 29.40 29.54 29.34 29.34 87,700 -0.16(-0.54%)
Nov 22, 2006 29.61 29.68 29.33 29.50 288,000 -0.05(-0.17%)
Nov 21, 2006 29.61 29.61 29.30 29.55 236,300 -0.06(-0.19%)
Nov 20, 2006 29.95 30.02 29.42 29.61 215,400 -0.45(-1.51%)
Nov 17, 2006 30.33 30.44 29.88 30.07 375,600 -0.28(-0.94%)
Nov 16, 2006 30.50 30.54 30.04 30.35 586,000 -0.05(-0.16%)
Nov 15, 2006 29.88 30.46 29.82 30.40 499,500 +0.52(+1.76%)
Nov 14, 2006 29.35 29.88 29.30 29.88 269,700 +0.55(+1.89%)
Nov 13, 2006 29.14 29.54 29.08 29.32 253,700 +0.19(+0.65%)
Nov 10, 2006 28.89 29.14 28.70 29.13 184,000 +0.24(+0.83%)
Nov 09, 2006 28.84 29.00 28.61 28.89 220,000 +0.04(+0.16%)
Nov 08, 2006 28.60 28.93 28.51 28.84 177,600 +0.14(+0.51%)
Nov 07, 2006 28.45 28.88 28.45 28.70 264,000 +0.17(+0.60%)
Nov 06, 2006 28.39 28.68 28.17 28.53 295,100 +0.32(+1.13%)
Nov 03, 2006 28.33 28.51 28.01 28.21 239,300 -0.08(-0.27%)
Nov 02, 2006 28.20 28.36 27.92 28.29 466,300 -0.30(-1.05%)
Nov 01, 2006 29.00 29.29 28.48 28.58 640,500 -0.17(-0.57%)
Oct 31, 2006 28.84 29.10 28.61 28.75 613,500 -0.35(-1.20%)
Oct 30, 2006 29.05 29.32 29.00 29.10 404,300 -0.02(-0.09%)
Oct 27, 2006 30.17 30.36 28.92 29.12 1,051,200 -1.53(-4.99%)
Oct 26, 2006 30.32 30.79 30.30 30.66 416,900 +0.36(+1.21%)
Oct 25, 2006 30.23 30.36 29.95 30.29 284,400 +0.07(+0.22%)
Oct 24, 2006 29.86 30.30 29.76 30.23 204,100 +0.17(+0.55%)
Oct 23, 2006 29.56 30.17 29.54 30.06 244,200 +0.28(+0.96%)
Oct 20, 2006 29.83 29.94 29.56 29.77 243,500 -0.12(-0.42%)
Oct 19, 2006 29.65 29.94 29.52 29.90 475,300 +0.28(+0.95%)
Oct 18, 2006 29.74 29.97 29.51 29.62 343,100 -0.06(-0.20%)
Oct 17, 2006 29.83 29.99 29.58 29.68 395,800 -0.20(-0.65%)
Oct 16, 2006 29.91 30.03 29.62 29.88 334,800 -0.03(-0.10%)
Oct 13, 2006 30.09 30.12 29.67 29.91 307,800 -0.23(-0.76%)
Oct 12, 2006 29.66 30.14 29.63 30.14 307,900 +0.47(+1.58%)
Oct 11, 2006 29.66 29.74 29.50 29.67 533,300 -0.23(-0.77%)
Oct 10, 2006 29.88 30.04 29.83 29.89 326,800 -0.03(-0.08%)
Oct 09, 2006 29.54 30.10 29.50 29.92 175,700 +0.20(+0.67%)
Oct 06, 2006 29.70 30.00 29.41 29.72 285,800 -0.10(-0.34%)
Oct 05, 2006 29.42 30.00 29.25 29.82 445,400 +0.32(+1.10%)
Oct 04, 2006 28.90 29.70 28.90 29.50 543,600 +0.50(+1.71%)
Oct 03, 2006 28.97 29.08 28.65 29.00 454,100 -0.13(-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.
X