Indicators

Borg Warner (NY: BWA )

35.12 -0.79 (-2.20%)

Streaming Delayed Price Updated: 2:46 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.852	1.864	1.852	1.859	675,805	+0.01(+0.60%)
Nov 26, 2003	1.845	1.852	1.828	1.848	2,269,686	-0.00(-0.14%)
Nov 25, 2003	1.844	1.856	1.844	1.850	2,282,437	+0.01(+0.64%)
Nov 24, 2003	1.812	1.854	1.812	1.838	2,646,905	+0.03(+1.88%)
Nov 21, 2003	1.761	1.807	1.759	1.805	3,201,576	+0.04(+2.50%)
Nov 20, 2003	1.781	1.789	1.769	1.761	2,873,236	-0.03(-1.71%)
Nov 19, 2003	1.800	1.806	1.752	1.791	5,267,246	-0.01(-0.56%)
Nov 18, 2003	1.824	1.837	1.801	1.801	5,878,234	-0.06(-3.37%)
Nov 17, 2003	1.870	1.870	1.843	1.864	1,757,519	-0.02(-1.27%)
Nov 14, 2003	1.914	1.925	1.887	1.888	3,333,336	-0.03(-1.36%)
Nov 13, 2003	1.865	1.918	1.864	1.914	2,357,881	+0.05(+2.60%)
Nov 12, 2003	1.849	1.867	1.849	1.866	3,424,719	+0.02(+0.96%)
Nov 11, 2003	1.861	1.868	1.848	1.848	2,279,250	-0.01(-0.57%)
Nov 10, 2003	1.884	1.887	1.858	1.859	2,498,143	-0.02(-1.32%)
Nov 07, 2003	1.907	1.907	1.880	1.884	2,058,231	-0.02(-0.79%)
Nov 06, 2003	1.876	1.899	1.861	1.899	3,211,139	+0.02(+1.20%)
Nov 05, 2003	1.906	1.918	1.853	1.876	5,787,914	-0.03(-1.53%)
Nov 04, 2003	1.900	1.910	1.884	1.905	3,262,738	+0.02(+1.19%)

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.