Indicators

Borg Warner (NY: BWA )

34.61 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.408	6.455	6.295	6.449	1,849,685	+0.06(+0.87%)
Jan 30, 2007	6.427	6.429	6.335	6.394	1,552,120	-0.01(-0.18%)
Jan 29, 2007	6.349	6.431	6.316	6.405	1,886,881	+0.07(+1.05%)
Jan 26, 2007	6.295	6.352	6.201	6.338	2,474,572	-0.05(-0.75%)
Jan 25, 2007	6.432	6.458	6.352	6.386	2,398,055	-0.08(-1.29%)
Jan 24, 2007	6.534	6.568	6.414	6.470	5,399,742	+0.18(+2.90%)
Jan 23, 2007	6.210	6.332	6.191	6.288	3,910,323	+0.03(+0.50%)
Jan 22, 2007	6.132	6.280	6.098	6.257	4,445,409	+0.10(+1.64%)
Jan 19, 2007	6.036	6.168	6.023	6.156	3,935,829	+0.06(+1.05%)
Jan 18, 2007	6.057	6.149	6.034	6.092	1,280,061	-0.02(-0.31%)
Jan 17, 2007	6.074	6.139	6.054	6.111	2,386,365	+0.01(+0.11%)
Jan 16, 2007	6.050	6.154	6.023	6.104	3,123,370	+0.06(+1.03%)
Jan 12, 2007	6.075	6.189	5.989	6.042	5,258,399	-0.10(-1.64%)
Jan 11, 2007	5.562	6.143	5.529	6.143	12,710,278	+0.59(+10.64%)
Jan 10, 2007	5.510	5.556	5.467	5.552	1,122,776	+0.01(+0.22%)
Jan 09, 2007	5.530	5.542	5.491	5.539	1,826,836	+0.02(+0.29%)
Jan 08, 2007	5.504	5.530	5.460	5.524	1,209,920	+0.01(+0.17%)
Jan 05, 2007	5.493	5.548	5.490	5.514	983,558	-0.06(-1.11%)
Jan 04, 2007	5.605	5.651	5.524	5.576	1,309,817	-0.03(-0.52%)

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.