Indicators

Borg Warner (NY: BWA )

34.11 +1.38 (+4.22%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	1.269	1.296	1.266	1.281	3,817,544	-0.01(-0.90%)
Jul 30, 2002	1.324	1.324	1.284	1.293	4,623,993	-0.04(-2.99%)
Jul 29, 2002	1.285	1.336	1.285	1.333	3,792,408	+0.07(+5.92%)
Jul 26, 2002	1.287	1.289	1.242	1.258	2,350,224	-0.02(-1.82%)
Jul 25, 2002	1.261	1.307	1.226	1.282	5,065,970	+0.02(+1.65%)
Jul 24, 2002	1.178	1.263	1.155	1.261	3,315,869	+0.08(+7.05%)
Jul 23, 2002	1.184	1.224	1.174	1.178	3,251,982	-0.00(-0.04%)
Jul 22, 2002	1.204	1.229	1.172	1.178	3,993,496	-0.02(-1.77%)
Jul 19, 2002	1.225	1.238	1.200	1.200	2,694,798	-0.03(-2.12%)
Jul 17, 2002	1.286	1.297	1.187	1.226	6,600,319	-0.05(-4.02%)
Jul 12, 2002	1.290	1.294	1.272	1.277	3,213,230	-0.01(-0.72%)
Jul 11, 2002	1.301	1.301	1.254	1.286	3,036,230	-0.03(-2.36%)
Jul 10, 2002	1.340	1.349	1.309	1.317	2,425,633	-0.03(-1.88%)
Jul 09, 2002	1.371	1.371	1.343	1.343	317,133,696	-0.03(-2.48%)
Jul 08, 2002	1.423	1.423	1.377	1.377	2,734,597	-0.05(-3.35%)
Jul 05, 2002	1.373	1.426	1.373	1.425	853,579	+0.06(+4.12%)
Jul 04, 2002	1.384	1.395	1.350	1.368	3,507,532	+0.00(+0.00%)
Jul 03, 2002	1.384	1.395	1.350	1.368	3,496,011	-0.02(-1.55%)
Jul 02, 2002	1.401	1.401	1.368	1.390	4,669,029	-0.01(-0.95%)

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.