Skip to main content

Borg Warner (NY: BWA )

34.83 +0.12 (+0.36%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.584 5.640 5.571 5.572 1,110,156 -0.02(-0.35%)
Dec 28, 2006 5.592 5.612 5.546 5.591 818,846 +0.00(+0.00%)
Dec 27, 2006 5.570 5.598 5.537 5.591 792,893 +0.07(+1.28%)
Dec 26, 2006 5.452 5.527 5.452 5.521 728,805 +0.06(+1.04%)
Dec 22, 2006 5.511 5.512 5.447 5.464 724,567 -0.06(-1.13%)
Dec 21, 2006 5.494 5.553 5.492 5.526 1,327,315 +0.03(+0.46%)
Dec 20, 2006 5.370 5.517 5.370 5.501 1,259,519 +0.11(+1.98%)
Dec 19, 2006 5.438 5.438 5.326 5.394 1,354,327 -0.04(-0.70%)
Dec 18, 2006 5.447 5.480 5.406 5.432 1,180,600 -0.02(-0.38%)
Dec 15, 2006 5.504 5.513 5.434 5.453 1,280,705 -0.05(-0.84%)
Dec 14, 2006 5.452 5.520 5.444 5.499 1,329,433 +0.06(+1.08%)
Dec 13, 2006 5.471 5.501 5.433 5.440 997,340 -0.00(-0.02%)
Dec 12, 2006 5.429 5.458 5.391 5.441 2,478,784 +0.00(+0.00%)
Dec 11, 2006 5.457 5.474 5.432 5.441 777,003 -0.01(-0.21%)
Dec 08, 2006 5.409 5.479 5.409 5.453 960,264 +0.03(+0.47%)
Dec 07, 2006 5.450 5.466 5.404 5.427 973,505 -0.03(-0.64%)
Dec 06, 2006 5.518 5.518 5.422 5.462 1,216,617 -0.05(-0.92%)
Dec 05, 2006 5.509 5.546 5.487 5.513 1,234,625 +0.00(+0.00%)
Dec 04, 2006 5.457 5.558 5.438 5.513 1,366,509 +0.05(+0.86%)
Dec 01, 2006 5.387 5.482 5.370 5.466 1,656,760 +0.01(+0.17%)
Nov 30, 2006 5.484 5.517 5.428 5.456 1,689,069 -0.03(-0.60%)
Nov 29, 2006 5.471 5.522 5.416 5.489 1,635,044 +0.04(+0.73%)
Nov 28, 2006 5.438 5.470 5.398 5.450 1,380,280 -0.00(-0.07%)
Nov 27, 2006 5.512 5.512 5.435 5.454 1,989,383 -0.09(-1.57%)
Nov 24, 2006 5.551 5.577 5.540 5.540 464,507 -0.03(-0.54%)
Nov 22, 2006 5.589 5.604 5.537 5.571 1,525,406 -0.01(-0.17%)
Nov 21, 2006 5.591 5.591 5.532 5.580 1,251,574 -0.01(-0.19%)
Nov 20, 2006 5.655 5.668 5.556 5.590 1,140,876 -0.09(-1.51%)
Nov 17, 2006 5.725 5.747 5.641 5.676 1,989,383 -0.05(-0.94%)
Nov 16, 2006 5.758 5.765 5.671 5.730 3,103,777 -0.01(-0.16%)
Nov 15, 2006 5.640 5.752 5.629 5.740 2,645,626 +0.10(+1.76%)
Nov 14, 2006 5.541 5.640 5.532 5.640 1,428,479 +0.10(+1.89%)
Nov 13, 2006 5.501 5.576 5.490 5.536 1,343,734 +0.04(+0.65%)
Nov 10, 2006 5.455 5.502 5.420 5.500 974,564 +0.05(+0.83%)
Nov 09, 2006 5.446 5.474 5.403 5.455 1,165,240 +0.01(+0.16%)
Nov 08, 2006 5.400 5.463 5.383 5.446 940,667 +0.03(+0.51%)
Nov 07, 2006 5.371 5.453 5.371 5.419 1,398,288 +0.03(+0.60%)
Nov 06, 2006 5.360 5.415 5.319 5.387 1,563,011 +0.06(+1.13%)
Nov 03, 2006 5.349 5.383 5.288 5.326 1,267,464 -0.01(-0.27%)
Nov 02, 2006 5.324 5.354 5.270 5.340 2,469,780 -0.06(-1.05%)
Nov 01, 2006 5.475 5.530 5.376 5.397 3,392,439 -0.03(-0.57%)
Oct 31, 2006 5.445 5.494 5.403 5.428 3,249,432 -0.07(-1.20%)
Oct 30, 2006 5.484 5.535 5.474 5.494 2,141,394 -0.00(-0.09%)
Oct 27, 2006 5.697 5.732 5.461 5.499 5,567,732 -0.29(-4.99%)
Oct 26, 2006 5.724 5.813 5.721 5.788 2,208,131 +0.07(+1.20%)
Oct 25, 2006 5.707 5.733 5.656 5.719 1,506,338 +0.01(+0.22%)
Oct 24, 2006 5.639 5.721 5.620 5.707 1,081,025 +0.03(+0.55%)
Oct 23, 2006 5.581 5.696 5.577 5.675 1,293,417 +0.05(+0.96%)
Oct 20, 2006 5.632 5.653 5.581 5.622 1,289,709 -0.02(-0.42%)
Oct 19, 2006 5.598 5.653 5.574 5.645 2,517,449 +0.05(+0.95%)
Oct 18, 2006 5.615 5.658 5.572 5.592 1,817,245 -0.01(-0.20%)
Oct 17, 2006 5.633 5.662 5.586 5.604 2,096,373 -0.04(-0.65%)
Oct 16, 2006 5.646 5.670 5.593 5.640 1,773,284 -0.01(-0.10%)
Oct 13, 2006 5.682 5.688 5.603 5.646 1,630,277 -0.04(-0.76%)
Oct 12, 2006 5.600 5.691 5.594 5.690 1,630,807 +0.09(+1.58%)
Oct 11, 2006 5.599 5.615 5.570 5.601 2,824,649 -0.04(-0.77%)
Oct 10, 2006 5.640 5.672 5.631 5.644 1,730,912 -0.00(-0.08%)
Oct 09, 2006 5.576 5.683 5.570 5.649 930,603 +0.04(+0.67%)
Oct 06, 2006 5.606 5.664 5.553 5.611 1,513,753 -0.02(-0.34%)
Oct 05, 2006 5.556 5.664 5.523 5.630 2,359,082 +0.06(+1.10%)
Oct 04, 2006 5.456 5.608 5.456 5.569 2,879,203 +0.09(+1.71%)
Oct 03, 2006 5.470 5.489 5.409 5.475 2,405,162 -0.02(-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.