Skip to main content

Borg Warner (NY: BWA )

34.76 +0.06 (+0.17%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 1.334 1.381 1.334 1.363 7,117,412 +0.03(+2.41%)
Jun 27, 2002 1.347 1.354 1.309 1.331 4,170,011 -0.01(-0.91%)
Jun 26, 2002 1.331 1.348 1.310 1.343 3,918,920 -0.00(-0.35%)
Jun 25, 2002 1.375 1.379 1.332 1.348 3,523,744 -0.02(-1.52%)
Jun 21, 2002 1.373 1.405 1.344 1.369 3,698,554 -0.01(-0.53%)
Jun 20, 2002 1.390 1.410 1.369 1.376 5,369,313 -0.04(-3.06%)
Jun 19, 2002 1.434 1.459 1.419 1.419 2,654,991 -0.02(-1.39%)
Jun 18, 2002 1.423 1.453 1.423 1.439 4,449,707 +0.01(+0.91%)
Jun 17, 2002 1.371 1.431 1.371 1.426 2,556,462 +0.06(+4.46%)
Jun 14, 2002 1.383 1.383 1.350 1.366 4,840,645 -0.07(-5.13%)
Jun 12, 2002 1.429 1.439 1.410 1.439 4,907,391 +0.01(+0.88%)
Jun 11, 2002 1.444 1.481 1.424 1.427 4,357,534 -0.01(-1.00%)
Jun 10, 2002 1.431 1.461 1.417 1.441 2,290,539 +0.00(+0.35%)
Jun 07, 2002 1.403 1.463 1.386 1.436 3,455,939 +0.03(+2.37%)
Jun 06, 2002 1.421 1.442 1.400 1.403 2,881,715 -0.02(-1.23%)
Jun 05, 2002 1.393 1.436 1.384 1.421 6,472,204 -0.10(-6.52%)
May 31, 2002 1.510 1.547 1.510 1.520 4,371,307 -0.07(-4.18%)
May 28, 2002 1.591 1.600 1.574 1.586 4,244,173 +0.00(+0.15%)
May 27, 2002 1.614 1.627 1.584 1.584 3,533,279 +0.00(+0.00%)
May 24, 2002 1.614 1.627 1.584 1.584 3,520,565 -0.03(-2.03%)
May 23, 2002 1.609 1.616 1.564 1.616 7,106,817 +0.07(+4.31%)
May 22, 2002 1.533 1.555 1.522 1.550 3,506,792 +0.02(+1.40%)
May 21, 2002 1.527 1.566 1.514 1.528 8,574,161 +0.05(+3.19%)
May 20, 2002 1.520 1.520 1.463 1.481 3,559,765 -0.05(-3.37%)
May 17, 2002 1.516 1.533 1.516 1.533 2,345,631 +0.02(+1.07%)
May 16, 2002 1.533 1.533 1.514 1.516 1,666,521 -0.01(-0.76%)
May 15, 2002 1.509 1.530 1.503 1.528 1,976,941 +0.02(+1.24%)
May 14, 2002 1.510 1.510 1.492 1.509 3,288,545 +0.02(+1.35%)
May 13, 2002 1.469 1.494 1.451 1.489 3,491,960 +0.02(+1.41%)
May 10, 2002 1.487 1.494 1.460 1.468 3,708,089 -0.02(-1.24%)
May 09, 2002 1.494 1.502 1.483 1.487 1,431,322 -0.01(-0.58%)
May 08, 2002 1.499 1.507 1.487 1.496 2,339,274 +0.02(+1.04%)
May 07, 2002 1.479 1.489 1.465 1.480 2,831,920 +0.00(+0.26%)
May 06, 2002 1.485 1.492 1.472 1.476 4,285,491 -0.01(-0.59%)
May 03, 2002 1.500 1.510 1.475 1.485 3,220,740 -0.02(-1.19%)
May 02, 2002 1.494 1.533 1.488 1.503 2,877,477 +0.01(+0.85%)
May 01, 2002 1.472 1.505 1.439 1.490 3,843,699 +0.02(+1.09%)
Apr 30, 2002 1.450 1.480 1.448 1.474 2,310,669 +0.03(+1.87%)
Apr 29, 2002 1.480 1.481 1.443 1.447 2,117,848 -0.03(-2.08%)
Apr 26, 2002 1.463 1.493 1.461 1.478 3,466,533 +0.02(+1.21%)
Apr 25, 2002 1.476 1.482 1.445 1.460 2,230,150 -0.02(-1.04%)
Apr 24, 2002 1.451 1.480 1.451 1.476 4,605,446 +0.03(+1.97%)
Apr 23, 2002 1.442 1.462 1.429 1.447 2,283,123 +0.02(+1.36%)
Apr 22, 2002 1.434 1.443 1.413 1.428 3,822,510 -0.01(-0.41%)
Apr 19, 2002 1.422 1.457 1.422 1.434 2,832,980 +0.02(+1.06%)
Apr 18, 2002 1.452 1.462 1.406 1.418 5,135,173 -0.03(-2.29%)
Apr 17, 2002 1.508 1.520 1.448 1.452 2,689,953 -0.05(-3.57%)
Apr 16, 2002 1.496 1.510 1.477 1.505 2,442,041 +0.04(+2.82%)
Apr 15, 2002 1.475 1.491 1.453 1.464 2,661,348 +0.00(+0.03%)
Apr 12, 2002 1.487 1.487 1.446 1.464 6,514,583 -0.02(-1.57%)
Apr 11, 2002 1.550 1.552 1.484 1.487 3,980,368 -0.06(-4.17%)
Apr 10, 2002 1.512 1.552 1.510 1.552 3,221,799 +0.04(+2.67%)
Apr 09, 2002 1.488 1.519 1.488 1.511 4,285,491 +0.02(+1.63%)
Apr 08, 2002 1.458 1.488 1.444 1.487 1,876,293 +0.02(+1.61%)
Apr 05, 2002 1.429 1.475 1.429 1.463 2,432,506 +0.03(+2.06%)
Apr 04, 2002 1.422 1.434 1.413 1.434 2,217,437 +0.01(+0.50%)
Apr 03, 2002 1.452 1.455 1.421 1.427 1,876,293 -0.03(-1.72%)
Apr 02, 2002 1.470 1.470 1.448 1.452 2,846,753 -0.02(-1.38%)
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.