Skip to main content

Borg Warner (NY: BWA )

34.81 +0.11 (+0.32%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.733 5.765 5.692 5.724 1,161,533 -0.01(-0.15%)
Dec 29, 2005 5.731 5.783 5.717 5.732 969,268 +0.02(+0.28%)
Dec 28, 2005 5.655 5.746 5.651 5.716 1,525,406 +0.11(+1.92%)
Dec 27, 2005 5.664 5.729 5.602 5.608 1,137,169 -0.05(-0.90%)
Dec 23, 2005 5.571 5.673 5.571 5.659 1,153,058 +0.08(+1.52%)
Dec 22, 2005 5.603 5.636 5.552 5.574 1,767,987 -0.03(-0.52%)
Dec 21, 2005 5.549 5.650 5.540 5.604 2,185,885 +0.06(+1.00%)
Dec 20, 2005 5.481 5.583 5.481 5.548 2,656,748 -0.01(-0.14%)
Dec 19, 2005 5.673 5.706 5.555 5.556 2,374,972 -0.12(-2.08%)
Dec 16, 2005 5.672 5.704 5.642 5.674 1,898,812 +0.01(+0.10%)
Dec 15, 2005 5.683 5.703 5.657 5.668 1,151,469 -0.04(-0.68%)
Dec 14, 2005 5.773 5.806 5.707 5.707 1,328,374 -0.06(-1.05%)
Dec 13, 2005 5.723 5.806 5.707 5.767 1,297,654 +0.05(+0.79%)
Dec 12, 2005 5.691 5.775 5.671 5.722 1,699,662 +0.04(+0.71%)
Dec 09, 2005 5.645 5.702 5.645 5.681 2,904,097 +0.04(+0.69%)
Dec 08, 2005 5.572 5.702 5.572 5.642 1,174,244 +0.07(+1.25%)
Dec 07, 2005 5.610 5.639 5.513 5.572 1,432,186 -0.04(-0.66%)
Dec 06, 2005 5.630 5.680 5.553 5.609 1,521,168 -0.02(-0.37%)
Dec 05, 2005 5.617 5.668 5.541 5.630 2,321,477 +0.01(+0.10%)
Dec 02, 2005 5.735 5.735 5.589 5.624 2,148,280 -0.11(-1.93%)
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.