Indicators

Borg Warner (NY: BWA )

33.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.583	5.640	5.570	5.571	1,110,307	-0.02(-0.35%)
Dec 28, 2006	5.592	5.611	5.545	5.591	818,957	+0.00(+0.00%)
Dec 27, 2006	5.569	5.597	5.536	5.591	793,001	+0.07(+1.28%)
Dec 26, 2006	5.451	5.526	5.451	5.520	728,904	+0.06(+1.04%)
Dec 22, 2006	5.510	5.511	5.446	5.463	724,666	-0.06(-1.13%)
Dec 21, 2006	5.493	5.552	5.492	5.525	1,327,495	+0.03(+0.46%)
Dec 20, 2006	5.370	5.516	5.370	5.500	1,259,690	+0.11(+1.98%)
Dec 19, 2006	5.437	5.437	5.325	5.393	1,354,512	-0.04(-0.70%)
Dec 18, 2006	5.446	5.479	5.406	5.431	1,180,761	-0.02(-0.38%)
Dec 15, 2006	5.503	5.512	5.433	5.452	1,280,879	-0.05(-0.84%)
Dec 14, 2006	5.451	5.519	5.443	5.498	1,329,614	+0.06(+1.08%)
Dec 13, 2006	5.470	5.500	5.432	5.440	997,475	-0.00(-0.02%)
Dec 12, 2006	5.428	5.458	5.391	5.441	2,479,122	+0.00(+0.00%)
Dec 11, 2006	5.457	5.474	5.431	5.441	777,109	-0.01(-0.21%)
Dec 08, 2006	5.408	5.478	5.408	5.452	960,395	+0.03(+0.47%)
Dec 07, 2006	5.449	5.465	5.404	5.426	973,638	-0.03(-0.64%)
Dec 06, 2006	5.517	5.517	5.422	5.461	1,216,783	-0.05(-0.92%)
Dec 05, 2006	5.508	5.545	5.486	5.512	1,234,793	+0.00(+0.00%)
Dec 04, 2006	5.457	5.558	5.437	5.512	1,366,695	+0.05(+0.86%)

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.