Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.200	2.201	2.190	2.193	4,532,786	-0.04(-1.79%)
Jan 29, 2004	2.270	2.272	2.228	2.233	4,101,647	-0.04(-1.81%)
Jan 28, 2004	2.312	2.313	2.271	2.274	3,270,089	-0.03(-1.26%)
Jan 27, 2004	2.322	2.323	2.297	2.303	3,369,664	-0.02(-0.94%)
Jan 26, 2004	2.306	2.328	2.283	2.325	2,979,838	+0.02(+0.83%)
Jan 23, 2004	2.301	2.307	2.280	2.306	4,224,527	-0.00(-0.01%)
Jan 22, 2004	2.275	2.308	2.266	2.306	2,728,781	+0.05(+2.12%)
Jan 21, 2004	2.237	2.258	2.223	2.258	1,723,496	+0.02(+0.95%)
Jan 20, 2004	2.240	2.240	2.219	2.237	1,868,622	+0.02(+0.87%)
Jan 16, 2004	2.210	2.221	2.198	2.217	1,986,205	+0.01(+0.62%)
Jan 15, 2004	2.184	2.211	2.171	2.204	1,995,739	+0.03(+1.18%)
Jan 14, 2004	2.152	2.179	2.148	2.178	1,547,651	+0.03(+1.42%)
Jan 13, 2004	2.133	2.152	2.133	2.148	2,955,474	+0.02(+0.80%)
Jan 12, 2004	2.116	2.131	2.115	2.131	1,413,119	+0.01(+0.70%)
Jan 09, 2004	2.112	2.129	2.105	2.116	2,420,522	+0.00(+0.06%)
Jan 08, 2004	2.090	2.117	2.090	2.115	2,715,010	+0.04(+1.74%)
Jan 07, 2004	2.079	2.085	2.076	2.078	2,910,983	+0.00(+0.16%)
Jan 06, 2004	2.035	2.078	2.035	2.075	2,307,176	+0.05(+2.26%)
Jan 05, 2004	2.015	2.031	2.015	2.029	2,014,807	+0.01(+0.70%)

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.