Indicators

Borg Warner (NY: BWA )

34.01 -0.31 (-0.90%)

Streaming Delayed Price Updated: 1:06 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.409	6.456	6.296	6.450	1,849,433	+0.06(+0.87%)
Jan 30, 2007	6.428	6.430	6.335	6.395	1,551,909	-0.01(-0.18%)
Jan 29, 2007	6.350	6.431	6.317	6.406	1,886,624	+0.07(+1.05%)
Jan 26, 2007	6.296	6.353	6.202	6.339	2,474,235	-0.05(-0.75%)
Jan 25, 2007	6.432	6.459	6.353	6.387	2,397,728	-0.08(-1.29%)
Jan 24, 2007	6.535	6.569	6.415	6.471	5,399,007	+0.18(+2.90%)
Jan 23, 2007	6.211	6.333	6.191	6.288	3,909,790	+0.03(+0.50%)
Jan 22, 2007	6.133	6.281	6.099	6.257	4,444,803	+0.10(+1.64%)
Jan 19, 2007	6.037	6.169	6.024	6.157	3,935,292	+0.06(+1.05%)
Jan 18, 2007	6.058	6.150	6.034	6.093	1,279,886	-0.02(-0.31%)
Jan 17, 2007	6.075	6.140	6.055	6.112	2,386,040	+0.01(+0.11%)
Jan 16, 2007	6.050	6.155	6.024	6.105	3,122,944	+0.06(+1.03%)
Jan 12, 2007	6.076	6.190	5.990	6.043	5,257,683	-0.10(-1.64%)
Jan 11, 2007	5.563	6.143	5.530	6.143	12,708,546	+0.59(+10.64%)
Jan 10, 2007	5.511	5.557	5.468	5.552	1,122,623	+0.01(+0.22%)
Jan 09, 2007	5.531	5.543	5.491	5.540	1,826,587	+0.02(+0.29%)
Jan 08, 2007	5.504	5.531	5.461	5.524	1,209,755	+0.01(+0.17%)
Jan 05, 2007	5.494	5.549	5.490	5.515	983,424	-0.06(-1.11%)
Jan 04, 2007	5.606	5.651	5.525	5.577	1,309,639	-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.