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 (%)
May 28, 2004	3.927	3.938	3.891	3.911	1,953,103	-0.01(-0.17%)
May 27, 2004	3.912	3.991	3.901	3.918	2,046,335	+0.02(+0.63%)
May 26, 2004	3.842	3.903	3.818	3.894	3,481,895	+0.05(+1.35%)
May 25, 2004	3.709	3.857	3.689	3.842	3,775,364	+0.14(+3.69%)
May 24, 2004	3.681	3.761	3.681	3.705	3,071,357	+0.01(+0.23%)
May 21, 2004	3.701	3.756	3.674	3.696	1,578,056	-0.00(-0.13%)
May 20, 2004	3.723	3.723	3.667	3.701	3,854,823	-0.02(-0.61%)
May 19, 2004	3.719	3.815	3.695	3.724	3,811,385	+0.03(+0.77%)
May 18, 2004	3.639	3.700	3.624	3.695	2,803,315	+1.88(+103.64%)
May 17, 2004	1.852	1.852	1.812	1.815	2,124,205	-0.05(-2.78%)
May 14, 2004	1.862	1.889	1.841	1.867	2,458,992	-0.00(-0.19%)
May 13, 2004	1.872	1.880	1.857	1.870	2,597,781	-0.01(-0.30%)
May 12, 2004	1.875	1.878	1.826	1.876	2,046,865	-0.00(-0.26%)
May 11, 2004	1.850	1.901	1.850	1.881	3,112,676	+0.04(+2.01%)
May 10, 2004	1.824	1.856	1.810	1.844	4,069,363	-0.04(-1.97%)
May 07, 2004	1.907	1.914	1.878	1.881	4,016,390	-0.04(-1.84%)
May 06, 2004	1.956	1.956	1.904	1.916	4,760,127	-0.05(-2.30%)
May 05, 2004	1.963	1.975	1.951	1.961	2,133,740	+0.00(+0.18%)
May 04, 2004	1.949	1.972	1.938	1.957	2,116,789	+0.00(+0.18%)

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.