Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.964	4.991	4.934	4.964	1,229,945	+0.00(+0.00%)
Feb 25, 2005	4.962	4.977	4.955	4.964	1,042,929	+0.00(+0.06%)
Feb 24, 2005	4.941	4.966	4.898	4.961	876,103	+0.00(+0.06%)
Feb 23, 2005	4.847	4.978	4.843	4.959	1,775,583	+0.12(+2.55%)
Feb 22, 2005	4.974	4.974	4.835	4.835	1,599,194	-0.14(-2.78%)
Feb 18, 2005	4.968	4.988	4.951	4.974	1,678,888	+0.01(+0.13%)
Feb 17, 2005	5.002	5.014	4.967	4.967	1,517,374	-0.03(-0.70%)
Feb 16, 2005	4.978	5.011	4.950	5.002	780,470	+0.00(+0.00%)
Feb 15, 2005	4.992	5.043	4.987	5.002	1,266,604	+0.04(+0.76%)
Feb 14, 2005	5.011	5.011	4.955	4.964	795,878	-0.03(-0.60%)
Feb 11, 2005	4.969	5.011	4.934	4.994	1,674,637	+0.03(+0.53%)
Feb 10, 2005	4.952	4.974	4.939	4.968	1,572,629	+0.05(+0.99%)
Feb 09, 2005	5.082	5.119	4.917	4.919	2,291,469	-0.14(-2.84%)
Feb 08, 2005	5.026	5.063	5.013	5.063	1,311,764	+0.01(+0.26%)
Feb 07, 2005	4.969	5.050	4.903	5.050	1,983,319	+0.10(+2.02%)
Feb 04, 2005	5.063	5.063	4.865	4.950	3,151,103	-0.06(-1.22%)
Feb 03, 2005	5.092	5.102	4.988	5.011	2,364,257	-0.08(-1.59%)
Feb 02, 2005	5.098	5.110	5.058	5.092	1,207,099	-0.02(-0.35%)

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.