Skip to main content

Borg Warner (NY: BWA )

34.77 +0.06 (+0.19%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.133 1.139 1.118 1.129 2,631,325 -0.02(-1.71%)
Mar 28, 2003 1.126 1.155 1.126 1.149 5,303,963 +0.02(+2.03%)
Mar 27, 2003 1.119 1.128 1.104 1.126 2,943,821 -0.00(-0.25%)
Mar 26, 2003 1.122 1.133 1.114 1.129 2,481,962 +0.01(+0.78%)
Mar 25, 2003 1.112 1.130 1.102 1.120 1,664,175 +0.01(+0.76%)
Mar 24, 2003 1.145 1.145 1.090 1.111 2,492,555 -0.06(-4.83%)
Mar 21, 2003 1.126 1.168 1.119 1.168 3,177,929 +0.05(+4.61%)
Mar 20, 2003 1.097 1.116 1.079 1.116 2,354,845 +0.02(+1.81%)
Mar 19, 2003 1.110 1.110 1.084 1.096 2,130,271 -0.01(-1.21%)
Mar 18, 2003 1.100 1.117 1.100 1.110 3,203,352 +0.01(+0.97%)
Mar 17, 2003 1.069 1.100 1.022 1.099 4,989,348 +0.03(+2.83%)
Mar 14, 2003 1.088 1.088 1.060 1.069 4,396,135 -0.02(-1.71%)
Mar 13, 2003 1.062 1.090 1.057 1.088 4,651,429 +0.05(+4.58%)
Mar 12, 2003 1.034 1.051 1.023 1.040 4,248,891 -0.01(-0.52%)
Mar 11, 2003 1.096 1.101 1.045 1.045 4,631,302 -0.05(-4.65%)
Mar 10, 2003 1.112 1.112 1.091 1.096 3,602,712 -0.02(-1.78%)
Mar 07, 2003 1.109 1.129 1.103 1.116 3,270,089 -0.01(-1.00%)
Mar 06, 2003 1.109 1.130 1.106 1.128 2,341,074 +0.02(+1.66%)
Mar 05, 2003 1.126 1.133 1.106 1.109 6,407,764 -0.02(-1.41%)
Mar 04, 2003 1.153 1.174 1.121 1.125 7,560,293 -0.07(-5.81%)
Mar 03, 2003 1.230 1.230 1.184 1.194 8,385,495 -0.04(-3.08%)
Feb 28, 2003 1.254 1.260 1.232 1.232 2,142,983 -0.02(-1.71%)
Feb 27, 2003 1.250 1.263 1.246 1.254 3,497,840 +0.01(+0.53%)
Feb 26, 2003 1.237 1.254 1.231 1.247 2,422,641 +0.01(+0.78%)
Feb 25, 2003 1.224 1.238 1.220 1.238 2,845,305 +0.00(+0.36%)
Feb 24, 2003 1.256 1.256 1.233 1.233 2,387,684 -0.02(-1.82%)
Feb 21, 2003 1.245 1.257 1.230 1.256 2,153,576 +0.01(+1.10%)
Feb 20, 2003 1.274 1.274 1.241 1.242 2,572,004 -0.04(-2.88%)
Feb 19, 2003 1.281 1.287 1.260 1.279 2,311,413 -0.00(-0.18%)
Feb 18, 2003 1.248 1.285 1.248 1.281 1,306,128 +0.04(+2.94%)
Feb 14, 2003 1.234 1.250 1.219 1.245 2,833,653 +0.01(+0.86%)
Feb 13, 2003 1.240 1.244 1.215 1.234 2,447,005 -0.01(-0.66%)
Feb 12, 2003 1.264 1.264 1.237 1.243 2,387,684 -0.02(-1.66%)
Feb 11, 2003 1.265 1.278 1.255 1.264 1,953,367 -0.00(-0.04%)
Feb 10, 2003 1.258 1.271 1.248 1.264 2,704,417 +0.01(+0.79%)
Feb 07, 2003 1.282 1.285 1.250 1.254 1,915,232 -0.02(-1.70%)
Feb 06, 2003 1.293 1.300 1.271 1.276 2,247,855 -0.02(-1.80%)
Feb 05, 2003 1.280 1.307 1.280 1.299 4,238,298 +0.02(+1.66%)
Feb 04, 2003 1.265 1.289 1.264 1.278 4,711,809 +0.01(+0.93%)
Feb 03, 2003 1.264 1.278 1.261 1.266 3,145,090 +0.00(+0.19%)
Jan 31, 2003 1.234 1.264 1.234 1.264 2,862,254 +0.03(+2.35%)
Jan 30, 2003 1.269 1.269 1.226 1.235 2,137,687 -0.03(-2.48%)
Jan 29, 2003 1.266 1.270 1.239 1.266 1,707,607 +0.00(+0.06%)
Jan 28, 2003 1.233 1.271 1.230 1.265 1,959,723 +0.04(+3.00%)
Jan 27, 2003 1.239 1.256 1.223 1.229 1,851,673 -0.01(-0.99%)
Jan 24, 2003 1.253 1.253 1.231 1.241 2,399,336 -0.02(-1.44%)
Jan 23, 2003 1.228 1.260 1.228 1.259 1,752,098 +0.04(+2.89%)
Jan 22, 2003 1.234 1.235 1.217 1.224 2,535,987 -0.02(-1.73%)
Jan 21, 2003 1.250 1.263 1.239 1.245 2,308,235 +0.00(+0.09%)
Jan 17, 2003 1.249 1.252 1.237 1.244 1,106,978 -0.01(-0.79%)
Jan 16, 2003 1.272 1.284 1.249 1.254 2,253,151 -0.02(-1.43%)
Jan 15, 2003 1.276 1.277 1.258 1.272 2,170,525 -0.01(-0.46%)
Jan 14, 2003 1.281 1.286 1.271 1.278 1,994,680 -0.00(-0.24%)
Jan 13, 2003 1.293 1.298 1.265 1.281 2,228,787 -0.00(-0.04%)
Jan 10, 2003 1.271 1.291 1.267 1.281 2,703,358 +0.01(+0.84%)
Jan 09, 2003 1.226 1.272 1.226 1.271 3,019,032 +0.05(+3.68%)
Jan 08, 2003 1.234 1.239 1.218 1.226 2,013,747 -0.02(-1.44%)
Jan 07, 2003 1.261 1.261 1.234 1.244 3,155,683 -0.02(-1.66%)
Jan 06, 2003 1.250 1.274 1.250 1.265 2,886,619 +0.02(+1.98%)
Jan 03, 2003 1.238 1.243 1.227 1.240 2,469,251 +0.00(+0.00%)
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.