Indicators

Borg Warner (NY: BWA )

32.36 -1.35 (-4.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.567	5.623	5.553	5.554	1,113,591	-0.02(-0.35%)
Dec 28, 2006	5.575	5.595	5.529	5.574	821,380	+0.00(+0.00%)
Dec 27, 2006	5.552	5.581	5.520	5.574	795,346	+0.07(+1.28%)
Dec 26, 2006	5.435	5.510	5.435	5.504	731,060	+0.06(+1.04%)
Dec 22, 2006	5.494	5.495	5.430	5.447	726,809	-0.06(-1.13%)
Dec 21, 2006	5.477	5.536	5.475	5.509	1,331,422	+0.03(+0.46%)
Dec 20, 2006	5.354	5.500	5.354	5.484	1,263,416	+0.11(+1.98%)
Dec 19, 2006	5.421	5.421	5.310	5.377	1,358,518	-0.04(-0.70%)
Dec 18, 2006	5.430	5.463	5.390	5.415	1,184,253	-0.02(-0.38%)
Dec 15, 2006	5.487	5.496	5.417	5.436	1,284,668	-0.05(-0.84%)
Dec 14, 2006	5.435	5.503	5.427	5.482	1,333,547	+0.06(+1.08%)
Dec 13, 2006	5.454	5.484	5.416	5.424	1,000,426	-0.00(-0.02%)
Dec 12, 2006	5.412	5.441	5.375	5.424	2,486,454	+0.00(+0.00%)
Dec 11, 2006	5.440	5.457	5.415	5.424	779,407	-0.01(-0.21%)
Dec 08, 2006	5.393	5.462	5.393	5.436	963,235	+0.03(+0.47%)
Dec 07, 2006	5.433	5.449	5.388	5.410	976,517	-0.03(-0.64%)
Dec 06, 2006	5.501	5.501	5.406	5.445	1,220,381	-0.05(-0.92%)
Dec 05, 2006	5.492	5.529	5.470	5.496	1,238,445	+0.00(+0.00%)
Dec 04, 2006	5.440	5.541	5.421	5.496	1,370,737	+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.