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	2.199	2.200	2.190	2.193	4,533,404	-0.04(-1.79%)
Jan 29, 2004	2.270	2.272	2.228	2.233	4,102,206	-0.04(-1.81%)
Jan 28, 2004	2.312	2.313	2.271	2.274	3,270,534	-0.03(-1.26%)
Jan 27, 2004	2.322	2.322	2.296	2.303	3,370,123	-0.02(-0.94%)
Jan 26, 2004	2.306	2.328	2.283	2.325	2,980,244	+0.02(+0.83%)
Jan 23, 2004	2.301	2.306	2.279	2.305	4,225,102	-0.00(-0.01%)
Jan 22, 2004	2.275	2.308	2.265	2.306	2,729,153	+0.05(+2.12%)
Jan 21, 2004	2.237	2.258	2.222	2.258	1,723,731	+0.02(+0.95%)
Jan 20, 2004	2.239	2.239	2.219	2.237	1,868,876	+0.02(+0.87%)
Jan 16, 2004	2.210	2.220	2.198	2.217	1,986,476	+0.01(+0.62%)
Jan 15, 2004	2.184	2.211	2.171	2.203	1,996,011	+0.03(+1.18%)
Jan 14, 2004	2.152	2.178	2.147	2.178	1,547,862	+0.03(+1.42%)
Jan 13, 2004	2.133	2.152	2.133	2.147	2,955,876	+0.02(+0.80%)
Jan 12, 2004	2.115	2.131	2.114	2.130	1,413,311	+0.01(+0.70%)
Jan 09, 2004	2.112	2.128	2.105	2.115	2,420,852	+0.00(+0.06%)
Jan 08, 2004	2.090	2.117	2.090	2.114	2,715,380	+0.04(+1.74%)
Jan 07, 2004	2.079	2.085	2.075	2.078	2,911,379	+0.00(+0.16%)
Jan 06, 2004	2.035	2.077	2.034	2.075	2,307,490	+0.05(+2.26%)
Jan 05, 2004	2.015	2.031	2.015	2.029	2,015,081	+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.