Indicators

Borg Warner (NY: BWA )

34.88 +0.27 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.407	5.434	5.366	5.380	2,603,870	-0.03(-0.50%)
Sep 28, 2006	5.350	5.414	5.345	5.408	2,301,564	+0.05(+0.93%)
Sep 27, 2006	5.336	5.410	5.328	5.358	3,477,848	+0.01(+0.23%)
Sep 26, 2006	5.256	5.376	5.228	5.345	3,315,804	+0.09(+1.72%)
Sep 25, 2006	5.176	5.291	5.103	5.255	5,115,296	+0.20(+3.87%)
Sep 22, 2006	4.788	5.081	4.749	5.059	12,922,657	-0.07(-1.34%)
Sep 21, 2006	5.232	5.262	5.120	5.128	4,259,913	-0.20(-3.74%)
Sep 20, 2006	5.202	5.329	5.197	5.328	3,233,453	+0.15(+2.89%)
Sep 19, 2006	5.169	5.261	5.165	5.178	2,288,813	-0.04(-0.85%)
Sep 18, 2006	5.265	5.306	5.192	5.222	1,586,974	-0.08(-1.44%)
Sep 15, 2006	5.335	5.343	5.270	5.298	2,045,480	-0.05(-1.00%)
Sep 14, 2006	5.355	5.383	5.265	5.352	1,123,155	-0.03(-0.54%)
Sep 13, 2006	5.331	5.419	5.321	5.381	1,806,930	+0.05(+0.85%)
Sep 12, 2006	5.181	5.378	5.165	5.336	1,613,007	+0.16(+3.00%)
Sep 11, 2006	5.105	5.224	5.082	5.181	2,818,513	+0.03(+0.60%)
Sep 08, 2006	5.185	5.212	5.118	5.150	3,203,701	-0.03(-0.49%)
Sep 07, 2006	5.275	5.275	5.170	5.175	1,683,138	-0.10(-1.91%)
Sep 06, 2006	5.334	5.334	5.264	5.276	1,077,463	-0.07(-1.32%)
Sep 05, 2006	5.365	5.398	5.309	5.346	1,780,896	-0.01(-0.26%)

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.