Borg Warner (NY: BWA )

43.88 USD -0.39 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.468 7.580 7.464 7.530 299,200 +0.06(+0.80%)
Aug 29, 2002 7.500 7.550 7.439 7.470 365,800 -0.06(-0.73%)
Aug 28, 2002 7.594 7.600 7.500 7.525 318,200 -0.07(-0.99%)
Aug 27, 2002 7.650 7.770 7.575 7.600 552,600 -0.04(-0.49%)
Aug 26, 2002 7.475 7.662 7.436 7.638 310,000 +0.16(+2.16%)
Aug 23, 2002 7.582 7.588 7.468 7.476 388,800 -0.14(-1.89%)
Aug 22, 2002 7.527 7.638 7.500 7.620 534,400 +0.08(+1.09%)
Aug 21, 2002 7.500 7.620 7.500 7.537 1,040,000 +0.04(+0.50%)
Aug 20, 2002 7.487 7.544 7.412 7.500 486,200 +0.27(+3.79%)
Aug 16, 2002 7.300 7.300 7.165 7.226 472,200 -0.07(-1.01%)
Aug 15, 2002 7.106 7.350 7.085 7.300 712,200 +0.29(+4.19%)
Aug 14, 2002 7.019 7.025 6.834 7.006 543,200 +0.06(+0.90%)
Aug 13, 2002 7.156 7.188 6.942 6.944 577,400 -0.23(-3.14%)
Aug 12, 2002 7.062 7.209 7.018 7.169 869,800 +0.41(+6.07%)
Aug 07, 2002 6.725 6.759 6.603 6.759 377,200 +0.11(+1.67%)
Aug 06, 2002 6.450 6.737 6.450 6.647 533,000 +0.25(+3.93%)
Aug 05, 2002 6.481 6.600 6.362 6.396 776,800 -0.08(-1.24%)
Aug 02, 2002 6.809 6.812 6.455 6.476 867,800 -0.33(-4.88%)
Aug 01, 2002 6.710 6.895 6.600 6.809 922,000 +0.10(+1.47%)
Jul 31, 2002 6.646 6.789 6.628 6.710 729,000 -0.06(-0.90%)
Jul 30, 2002 6.933 6.933 6.725 6.771 883,000 -0.21(-2.99%)
Jul 29, 2002 6.728 6.994 6.728 6.980 724,200 +0.39(+5.92%)
Jul 26, 2002 6.737 6.749 6.506 6.590 448,800 -0.12(-1.82%)
Jul 25, 2002 6.604 6.844 6.419 6.713 967,400 +0.11(+1.65%)
Jul 24, 2002 6.169 6.612 6.050 6.604 633,200 +0.43(+7.05%)
Jul 23, 2002 6.200 6.409 6.150 6.169 621,000 -0.00(-0.04%)
Jul 22, 2002 6.306 6.438 6.139 6.171 762,600 -0.11(-1.77%)
Jul 19, 2002 6.412 6.485 6.286 6.282 514,600 -0.14(-2.12%)
Jul 17, 2002 6.732 6.794 6.218 6.419 1,260,400 -0.27(-4.02%)
Jul 12, 2002 6.756 6.775 6.662 6.688 613,600 -0.05(-0.72%)
Jul 11, 2002 6.812 6.812 6.569 6.736 579,800 -0.16(-2.36%)
Jul 10, 2002 7.019 7.062 6.855 6.899 463,200 -0.13(-1.88%)
Jul 09, 2002 7.181 7.181 7.031 7.031 60,560,000 -0.18(-2.48%)
Jul 08, 2002 7.450 7.450 7.210 7.210 522,200 -0.25(-3.35%)
Jul 05, 2002 7.190 7.468 7.190 7.460 163,000 +0.29(+4.12%)
Jul 04, 2002 7.250 7.306 7.067 7.165 669,800 +0.00(+0.00%)
Jul 03, 2002 7.250 7.306 7.067 7.165 667,600 -0.11(-1.55%)
Jul 02, 2002 7.338 7.338 7.162 7.277 891,600 -0.07(-0.95%)
Jul 01, 2002 7.249 7.412 7.249 7.348 914,200 +0.13(+1.77%)
Jun 28, 2002 7.065 7.315 7.065 7.220 1,343,600 +0.17(+2.41%)
Jun 27, 2002 7.138 7.174 6.935 7.050 787,200 -0.07(-0.91%)
Jun 26, 2002 7.050 7.141 6.938 7.115 739,800 -0.02(-0.35%)
Jun 25, 2002 7.281 7.306 7.054 7.140 665,200 -0.11(-1.52%)
Jun 21, 2002 7.275 7.441 7.119 7.250 698,200 -0.04(-0.53%)
Jun 20, 2002 7.362 7.469 7.253 7.289 1,013,600 -0.23(-3.06%)
Jun 19, 2002 7.596 7.726 7.518 7.519 501,200 -0.11(-1.39%)
Jun 18, 2002 7.537 7.695 7.537 7.625 840,000 +0.07(+0.91%)
Jun 17, 2002 7.263 7.580 7.263 7.556 482,600 +0.32(+4.46%)
Jun 14, 2002 7.327 7.329 7.150 7.234 913,800 -0.39(-5.13%)
Jun 12, 2002 7.569 7.625 7.469 7.625 926,400 +0.07(+0.88%)
Jun 11, 2002 7.647 7.844 7.545 7.559 822,600 -0.08(-1.00%)
Jun 10, 2002 7.581 7.740 7.504 7.635 432,400 +0.03(+0.34%)
Jun 07, 2002 7.431 7.749 7.344 7.609 652,400 +0.18(+2.37%)
Jun 06, 2002 7.526 7.638 7.419 7.433 544,000 -0.09(-1.23%)
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.