Indicators

Borg Warner (NY: BWA )

34.61 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.644	5.651	5.586	5.646	2,399,649	-0.02(-0.38%)
Jul 28, 2006	5.644	5.693	5.636	5.667	3,082,986	+0.03(+0.52%)
Jul 27, 2006	5.580	5.846	5.566	5.638	5,495,388	+0.14(+2.60%)
Jul 26, 2006	5.543	5.549	5.400	5.495	2,354,483	-0.01(-0.26%)
Jul 25, 2006	5.561	5.569	5.476	5.509	3,304,034	-0.06(-1.15%)
Jul 24, 2006	5.498	5.587	5.468	5.573	2,519,738	+0.08(+1.39%)
Jul 21, 2006	5.439	5.506	5.380	5.497	3,538,898	+0.06(+1.07%)
Jul 20, 2006	5.754	5.755	5.422	5.439	5,684,555	-0.33(-5.77%)
Jul 19, 2006	5.629	5.795	5.625	5.772	2,355,546	+0.15(+2.71%)
Jul 18, 2006	5.612	5.623	5.507	5.619	2,147,782	+0.02(+0.32%)
Jul 17, 2006	5.585	5.651	5.581	5.602	1,266,776	-0.08(-1.42%)
Jul 14, 2006	5.700	5.712	5.624	5.683	1,281,655	-0.04(-0.69%)
Jul 13, 2006	5.868	5.868	5.687	5.722	2,214,734	-0.17(-2.88%)
Jul 12, 2006	6.002	6.008	5.890	5.891	955,927	-0.12(-2.06%)
Jul 11, 2006	6.013	6.027	5.919	6.016	553,152	-0.01(-0.12%)
Jul 10, 2006	6.037	6.050	5.995	6.023	725,314	+0.00(+0.08%)
Jul 07, 2006	6.070	6.084	5.994	6.018	1,495,795	-0.05(-0.85%)
Jul 06, 2006	6.009	6.076	6.003	6.070	1,423,529	+0.06(+0.94%)
Jul 05, 2006	6.042	6.042	5.912	6.014	1,764,135	-0.03(-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.