Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.329	5.326	5.247	5.265	1,231,977	-0.06(-1.20%)
Feb 27, 2006	5.305	5.369	5.296	5.329	1,712,903	+0.03(+0.53%)
Feb 24, 2006	5.357	5.371	5.286	5.301	2,270,100	-0.10(-1.82%)
Feb 23, 2006	5.356	5.504	5.344	5.399	3,333,118	+0.02(+0.37%)
Feb 22, 2006	5.347	5.404	5.330	5.379	1,034,415	+0.04(+0.78%)
Feb 21, 2006	5.364	5.418	5.332	5.337	2,210,779	-0.05(-0.88%)
Feb 17, 2006	5.263	5.419	5.261	5.385	1,757,394	+0.12(+2.31%)
Feb 16, 2006	5.276	5.296	5.249	5.263	2,498,911	-0.01(-0.14%)
Feb 15, 2006	5.251	5.289	5.225	5.270	1,887,689	+0.02(+0.40%)
Feb 14, 2006	5.134	5.261	5.056	5.250	2,879,203	+0.20(+3.96%)
Feb 13, 2006	5.118	5.159	5.024	5.050	2,132,920	-0.08(-1.58%)
Feb 10, 2006	5.080	5.146	5.077	5.131	2,490,437	+0.05(+1.02%)
Feb 09, 2006	5.098	5.176	5.032	5.079	2,955,474	-0.05(-1.01%)
Feb 08, 2006	5.226	5.226	5.094	5.131	2,854,839	-0.10(-1.82%)
Feb 07, 2006	5.218	5.248	5.187	5.226	2,740,963	+0.01(+0.11%)
Feb 06, 2006	5.180	5.222	5.164	5.220	2,057,709	+0.05(+0.97%)
Feb 03, 2006	5.194	5.209	5.135	5.170	1,918,939	-0.02(-0.45%)
Feb 02, 2006	5.230	5.230	5.141	5.194	2,460,776	-0.09(-1.73%)

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.