Indicators

Borg Warner (NY: BWA )

32.02 -1.70 (-5.03%)

Streaming Delayed Price Updated: 12:32 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.406	5.433	5.365	5.380	2,604,225	-0.03(-0.50%)
Sep 28, 2006	5.349	5.413	5.345	5.407	2,301,878	+0.05(+0.93%)
Sep 27, 2006	5.335	5.410	5.327	5.357	3,478,322	+0.01(+0.23%)
Sep 26, 2006	5.255	5.375	5.227	5.345	3,316,256	+0.09(+1.72%)
Sep 25, 2006	5.175	5.290	5.102	5.254	5,115,993	+0.20(+3.87%)
Sep 22, 2006	4.788	5.080	4.748	5.059	12,924,418	-0.07(-1.34%)
Sep 21, 2006	5.231	5.261	5.119	5.127	4,260,493	-0.20(-3.74%)
Sep 20, 2006	5.202	5.329	5.196	5.327	3,233,894	+0.15(+2.89%)
Sep 19, 2006	5.169	5.260	5.164	5.177	2,289,125	-0.04(-0.85%)
Sep 18, 2006	5.264	5.305	5.191	5.221	1,587,190	-0.08(-1.44%)
Sep 15, 2006	5.334	5.342	5.269	5.298	2,045,759	-0.05(-1.00%)
Sep 14, 2006	5.354	5.382	5.264	5.351	1,123,308	-0.03(-0.54%)
Sep 13, 2006	5.331	5.418	5.320	5.380	1,807,176	+0.05(+0.85%)
Sep 12, 2006	5.180	5.378	5.164	5.335	1,613,227	+0.16(+3.00%)
Sep 11, 2006	5.105	5.223	5.081	5.180	2,818,897	+0.03(+0.60%)
Sep 08, 2006	5.185	5.212	5.117	5.149	3,204,137	-0.03(-0.49%)
Sep 07, 2006	5.274	5.274	5.170	5.174	1,683,367	-0.10(-1.91%)
Sep 06, 2006	5.333	5.333	5.263	5.275	1,077,610	-0.07(-1.32%)
Sep 05, 2006	5.364	5.397	5.308	5.346	1,781,139	-0.01(-0.26%)

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.