Skip to main content

Borg Warner (NY: BWA )

34.28 +1.55 (+4.74%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.972 3.983 3.936 3.957 1,930,766 -0.01(-0.17%)
May 27, 2004 3.958 4.037 3.946 3.963 2,022,931 +0.02(+0.63%)
May 26, 2004 3.886 3.948 3.862 3.939 3,442,073 +0.05(+1.35%)
May 25, 2004 3.752 3.901 3.731 3.886 3,732,186 +0.14(+3.69%)
May 24, 2004 3.724 3.805 3.724 3.748 3,036,230 +0.01(+0.23%)
May 21, 2004 3.744 3.799 3.716 3.739 1,560,008 -0.00(-0.13%)
May 20, 2004 3.766 3.766 3.709 3.744 3,810,736 -0.02(-0.61%)
May 19, 2004 3.762 3.859 3.738 3.767 3,767,795 +0.03(+0.77%)
May 18, 2004 3.681 3.743 3.665 3.738 2,771,254 +1.90(+103.64%)
May 17, 2004 1.874 1.874 1.833 1.836 2,099,911 -0.05(-2.78%)
May 14, 2004 1.883 1.911 1.862 1.888 2,430,869 -0.00(-0.19%)
May 13, 2004 1.894 1.902 1.878 1.892 2,568,070 -0.01(-0.30%)
May 12, 2004 1.896 1.900 1.848 1.897 2,023,455 -0.01(-0.26%)
May 11, 2004 1.871 1.923 1.871 1.902 3,077,076 +0.04(+2.01%)
May 10, 2004 1.845 1.877 1.831 1.865 4,022,822 -0.04(-1.97%)
May 07, 2004 1.929 1.936 1.900 1.902 3,970,455 -0.04(-1.84%)
May 06, 2004 1.979 1.979 1.926 1.938 4,705,686 -0.05(-2.30%)
May 05, 2004 1.986 1.998 1.974 1.984 2,109,337 +0.00(+0.18%)
May 04, 2004 1.972 1.995 1.961 1.980 2,092,579 +0.00(+0.18%)
May 03, 2004 1.950 1.976 1.943 1.976 2,620,437 +0.02(+1.05%)
Apr 30, 2004 1.978 1.991 1.953 1.956 2,317,757 -0.02(-1.13%)
Apr 29, 2004 2.044 2.050 1.969 1.978 3,070,792 -0.07(-3.22%)
Apr 28, 2004 2.081 2.084 2.029 2.044 2,109,337 -0.04(-1.70%)
Apr 27, 2004 2.091 2.104 2.072 2.080 3,372,425 -0.00(-0.06%)
Apr 26, 2004 2.134 2.152 2.077 2.081 2,272,721 -0.05(-2.22%)
Apr 23, 2004 2.137 2.139 2.096 2.128 1,887,301 -0.01(-0.57%)
Apr 22, 2004 2.055 2.147 2.055 2.140 2,745,070 +0.04(+1.83%)
Apr 21, 2004 2.069 2.111 2.062 2.102 4,478,414 +0.03(+1.59%)
Apr 20, 2004 2.065 2.102 2.065 2.069 2,980,721 +0.00(+0.20%)
Apr 19, 2004 2.034 2.067 2.034 2.065 3,822,780 +0.04(+1.81%)
Apr 16, 2004 2.007 2.032 1.991 2.028 1,798,278 +0.03(+1.48%)
Apr 15, 2004 2.007 2.022 1.985 1.998 2,896,934 +0.02(+0.89%)
Apr 14, 2004 2.013 2.013 1.979 1.981 3,484,490 -0.03(-1.60%)
Apr 13, 2004 2.070 2.070 2.005 2.013 3,056,130 -0.05(-2.47%)
Apr 12, 2004 2.035 2.077 2.035 2.064 2,549,218 +0.03(+1.55%)
Apr 08, 2004 2.064 2.064 2.023 2.033 2,349,177 -0.02(-0.76%)
Apr 07, 2004 2.091 2.094 2.048 2.048 2,830,952 -0.04(-1.86%)
Apr 06, 2004 2.054 2.090 2.047 2.087 2,624,627 +0.03(+1.33%)
Apr 05, 2004 2.037 2.060 2.037 2.060 1,607,662 +0.03(+1.39%)
Apr 02, 2004 2.041 2.041 2.021 2.031 2,684,325 +0.01(+0.72%)
Apr 01, 2004 2.022 2.050 2.009 2.017 2,517,798 -0.01(-0.40%)
Mar 31, 2004 2.015 2.029 2.006 2.025 1,265,183 +0.01(+0.32%)
Mar 30, 2004 2.005 2.021 2.002 2.018 1,545,869 +0.02(+0.85%)
Mar 29, 2004 1.994 2.022 1.994 2.002 1,844,360 +0.02(+0.79%)
Mar 26, 2004 1.951 2.002 1.950 1.986 3,723,283 +0.05(+2.78%)
Mar 25, 2004 1.910 1.938 1.902 1.932 5,628,390 +0.03(+1.45%)
Mar 24, 2004 1.924 1.938 1.904 1.904 3,098,023 -0.04(-1.87%)
Mar 23, 2004 1.960 1.966 1.929 1.941 3,172,384 -0.02(-0.85%)
Mar 22, 2004 2.002 2.002 1.941 1.957 6,068,271 -0.06(-2.86%)
Mar 19, 2004 2.075 2.075 2.015 2.015 4,434,425 -0.04(-2.13%)
Mar 18, 2004 2.086 2.086 2.044 2.059 2,121,905 -0.03(-1.59%)
Mar 17, 2004 2.054 2.096 2.054 2.092 2,136,568 +0.04(+1.94%)
Mar 16, 2004 2.043 2.064 2.042 2.052 1,903,011 +0.01(+0.73%)
Mar 15, 2004 2.073 2.073 2.031 2.037 2,820,479 -0.04(-1.70%)
Mar 12, 2004 2.062 2.082 2.061 2.073 1,595,094 +0.02(+0.97%)
Mar 11, 2004 2.054 2.069 2.049 2.053 2,229,781 -0.00(-0.07%)
Mar 10, 2004 2.098 2.107 2.050 2.054 3,496,011 -0.03(-1.53%)
Mar 09, 2004 2.130 2.135 2.083 2.086 2,526,177 -0.04(-2.05%)
Mar 08, 2004 2.166 2.166 2.129 2.130 1,136,360 -0.04(-1.66%)
Mar 05, 2004 2.133 2.174 2.121 2.166 1,944,905 +0.03(+1.28%)
Mar 04, 2004 2.154 2.161 2.128 2.139 2,715,745 -0.02(-0.99%)
Mar 03, 2004 2.174 2.179 2.139 2.160 1,628,609 -0.01(-0.64%)
Mar 02, 2004 2.206 2.208 2.172 2.174 1,848,550 -0.04(-1.59%)
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.