Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.12%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.992 2.006 1.984 2.002 1,279,646 +0.01(+0.32%)
Mar 30, 2004 1.982 1.998 1.979 1.996 1,563,541 +0.02(+0.85%)
Mar 29, 2004 1.972 1.999 1.972 1.979 1,865,444 +0.02(+0.79%)
Mar 26, 2004 1.929 1.980 1.928 1.963 3,765,846 +0.05(+2.78%)
Mar 25, 2004 1.889 1.917 1.880 1.910 5,692,730 +0.03(+1.45%)
Mar 24, 2004 1.902 1.916 1.883 1.883 3,133,438 -0.04(-1.87%)
Mar 23, 2004 1.938 1.944 1.907 1.919 3,208,649 -0.02(-0.85%)
Mar 22, 2004 1.979 1.979 1.919 1.935 6,137,640 -0.06(-2.86%)
Mar 19, 2004 2.052 2.052 1.992 1.992 4,485,117 -0.04(-2.13%)
Mar 18, 2004 2.062 2.062 2.021 2.036 2,146,161 -0.03(-1.59%)
Mar 17, 2004 2.031 2.072 2.031 2.068 2,160,991 +0.04(+1.94%)
Mar 16, 2004 2.020 2.040 2.019 2.029 1,924,765 +0.01(+0.73%)
Mar 15, 2004 2.049 2.049 2.008 2.014 2,852,721 -0.03(-1.70%)
Mar 12, 2004 2.039 2.058 2.038 2.049 1,613,328 +0.02(+0.97%)
Mar 11, 2004 2.030 2.045 2.026 2.030 2,255,270 -0.00(-0.07%)
Mar 10, 2004 2.074 2.083 2.027 2.031 3,535,975 -0.03(-1.53%)
Mar 09, 2004 2.106 2.111 2.060 2.063 2,555,055 -0.04(-2.05%)
Mar 08, 2004 2.141 2.141 2.105 2.106 1,149,351 -0.04(-1.66%)
Mar 05, 2004 2.108 2.150 2.097 2.141 1,967,138 +0.03(+1.28%)
Mar 04, 2004 2.130 2.136 2.103 2.114 2,746,790 -0.02(-0.99%)
Mar 03, 2004 2.149 2.154 2.114 2.136 1,647,226 -0.01(-0.64%)
Mar 02, 2004 2.181 2.183 2.147 2.149 1,869,681 -0.03(-1.59%)
Mar 01, 2004 2.144 2.186 2.143 2.184 1,995,739 +0.06(+2.59%)
Feb 27, 2004 2.146 2.162 2.128 2.129 2,722,426 -0.02(-0.82%)
Feb 26, 2004 2.161 2.161 2.139 2.146 2,337,896 -0.01(-0.67%)
Feb 25, 2004 2.142 2.167 2.142 2.161 2,113,322 +0.02(+0.73%)
Feb 24, 2004 2.162 2.162 2.136 2.145 2,716,070 -0.02(-0.86%)
Feb 23, 2004 2.178 2.189 2.162 2.164 3,960,759 -0.01(-0.37%)
Feb 20, 2004 2.198 2.202 2.158 2.172 2,832,594 -0.03(-1.18%)
Feb 19, 2004 2.204 2.223 2.195 2.198 2,491,496 -0.00(-0.08%)
Feb 18, 2004 2.218 2.218 2.196 2.200 3,230,894 -0.02(-0.96%)
Feb 17, 2004 2.207 2.227 2.202 2.221 4,794,435 +0.01(+0.65%)
Feb 13, 2004 2.248 2.256 2.199 2.206 4,691,682 -0.05(-2.11%)
Feb 12, 2004 2.268 2.273 2.254 2.254 2,129,212 -0.02(-0.87%)
Feb 11, 2004 2.238 2.284 2.238 2.274 2,963,948 +0.04(+1.72%)
Feb 10, 2004 2.231 2.239 2.218 2.235 2,855,899 -0.00(-0.08%)
Feb 09, 2004 2.240 2.247 2.226 2.237 2,583,656 +0.02(+0.93%)
Feb 06, 2004 2.190 2.233 2.178 2.217 4,012,665 +0.04(+1.68%)
Feb 05, 2004 2.195 2.210 2.174 2.180 5,053,966 +0.02(+1.07%)
Feb 04, 2004 2.167 2.174 2.148 2.157 2,633,444 -0.01(-0.45%)
Feb 03, 2004 2.169 2.172 2.158 2.167 2,409,929 -0.00(-0.13%)
Feb 02, 2004 2.193 2.198 2.155 2.170 4,283,848 -0.02(-1.07%)
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.