Indicators

Borg Warner (NY: BWA )

34.61 -0.11 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.312	5.310	5.231	5.249	1,235,789	-0.06(-1.20%)
Feb 27, 2006	5.289	5.352	5.280	5.312	1,718,203	+0.03(+0.53%)
Feb 24, 2006	5.341	5.355	5.270	5.284	2,277,125	-0.10(-1.82%)
Feb 23, 2006	5.340	5.487	5.328	5.382	3,343,431	+0.02(+0.37%)
Feb 22, 2006	5.330	5.387	5.313	5.362	1,037,616	+0.04(+0.78%)
Feb 21, 2006	5.347	5.401	5.315	5.321	2,217,620	-0.05(-0.88%)
Feb 17, 2006	5.247	5.402	5.245	5.368	1,762,832	+0.12(+2.31%)
Feb 16, 2006	5.260	5.280	5.233	5.247	2,506,643	-0.01(-0.14%)
Feb 15, 2006	5.234	5.273	5.209	5.254	1,893,530	+0.02(+0.40%)
Feb 14, 2006	5.118	5.245	5.041	5.233	2,888,112	+0.20(+3.96%)
Feb 13, 2006	5.103	5.143	5.009	5.034	2,139,519	-0.08(-1.58%)
Feb 10, 2006	5.064	5.130	5.061	5.115	2,498,143	+0.05(+1.02%)
Feb 09, 2006	5.082	5.160	5.016	5.063	2,964,619	-0.05(-1.01%)
Feb 08, 2006	5.210	5.210	5.078	5.115	2,863,673	-0.10(-1.82%)
Feb 07, 2006	5.201	5.232	5.171	5.210	2,749,445	+0.01(+0.11%)
Feb 06, 2006	5.164	5.206	5.148	5.204	2,064,076	+0.05(+0.97%)
Feb 03, 2006	5.178	5.193	5.120	5.154	1,924,877	-0.02(-0.45%)
Feb 02, 2006	5.214	5.214	5.125	5.178	2,468,390	-0.09(-1.73%)

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.