Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.740	5.757	5.656	5.715	2,347,044	-0.09(-1.57%)
Apr 27, 2006	5.787	5.818	5.757	5.806	1,576,032	-0.01(-0.24%)
Apr 26, 2006	5.700	5.845	5.686	5.820	1,953,301	+0.14(+2.52%)
Apr 25, 2006	5.635	5.689	5.589	5.677	2,078,172	+0.04(+0.75%)
Apr 24, 2006	5.684	5.684	5.573	5.635	1,255,618	-0.05(-0.96%)
Apr 21, 2006	5.749	5.749	5.667	5.689	1,177,507	-0.06(-1.05%)
Apr 20, 2006	5.699	5.755	5.639	5.749	1,257,212	+0.04(+0.73%)
Apr 19, 2006	5.646	5.708	5.621	5.708	1,762,010	+0.06(+1.13%)
Apr 18, 2006	5.537	5.652	5.503	5.644	1,642,452	+0.11(+1.95%)
Apr 17, 2006	5.595	5.608	5.521	5.536	1,017,566	-0.06(-1.06%)
Apr 13, 2006	5.601	5.612	5.553	5.595	1,000,562	-0.01(-0.10%)
Apr 12, 2006	5.620	5.635	5.569	5.601	877,285	-0.03(-0.48%)
Apr 11, 2006	5.646	5.671	5.605	5.628	1,427,780	-0.03(-0.45%)
Apr 10, 2006	5.635	5.653	5.585	5.653	1,217,359	+0.01(+0.17%)
Apr 07, 2006	5.669	5.683	5.571	5.644	961,772	-0.00(-0.03%)
Apr 06, 2006	5.683	5.683	5.631	5.646	766,229	-0.04(-0.66%)
Apr 05, 2006	5.607	5.685	5.590	5.683	1,813,021	+0.07(+1.24%)
Apr 04, 2006	5.594	5.649	5.589	5.614	2,278,498	+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.