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 (%)
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%)

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.