Indicators

Borg Warner (NY: BWA )

36.94 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.758	5.775	5.674	5.733	2,339,485	-0.09(-1.57%)
Apr 27, 2006	5.806	5.837	5.775	5.825	1,570,956	-0.01(-0.24%)
Apr 26, 2006	5.719	5.864	5.705	5.839	1,947,011	+0.14(+2.52%)
Apr 25, 2006	5.653	5.707	5.607	5.695	2,071,480	+0.04(+0.75%)
Apr 24, 2006	5.703	5.703	5.591	5.653	1,251,574	-0.05(-0.96%)
Apr 21, 2006	5.768	5.768	5.685	5.707	1,173,715	-0.06(-1.05%)
Apr 20, 2006	5.717	5.774	5.657	5.768	1,253,163	+0.04(+0.73%)
Apr 19, 2006	5.664	5.726	5.640	5.726	1,756,335	+0.06(+1.13%)
Apr 18, 2006	5.555	5.671	5.521	5.662	1,637,163	+0.11(+1.95%)
Apr 17, 2006	5.613	5.626	5.539	5.554	1,014,289	-0.06(-1.06%)
Apr 13, 2006	5.619	5.630	5.571	5.613	997,340	-0.01(-0.10%)
Apr 12, 2006	5.639	5.653	5.587	5.619	874,460	-0.03(-0.48%)
Apr 11, 2006	5.664	5.690	5.623	5.646	1,423,182	-0.03(-0.45%)
Apr 10, 2006	5.653	5.672	5.603	5.672	1,213,439	+0.01(+0.17%)
Apr 07, 2006	5.688	5.702	5.589	5.662	958,675	-0.00(-0.03%)
Apr 06, 2006	5.702	5.702	5.649	5.664	763,762	-0.04(-0.66%)
Apr 05, 2006	5.625	5.704	5.608	5.702	1,807,182	+0.07(+1.24%)
Apr 04, 2006	5.612	5.667	5.607	5.632	2,271,160	+0.00(+0.05%)

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.