Borg Warner (NY: BWA )

45.90 USD -1.13 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.43 10.85 10.42 10.82 1,281,600 +0.38(+3.69%)
Sep 29, 2004 10.35 10.47 10.34 10.44 782,400 +0.11(+1.09%)
Sep 28, 2004 10.37 10.40 10.18 10.32 1,280,600 -0.05(-0.46%)
Sep 27, 2004 10.71 10.71 10.36 10.37 957,800 -0.35(-3.24%)
Sep 24, 2004 10.69 10.77 10.69 10.72 457,800 +0.03(+0.28%)
Sep 23, 2004 10.84 10.84 10.69 10.69 793,400 -0.17(-1.52%)
Sep 22, 2004 10.92 10.92 10.79 10.86 662,600 -0.08(-0.71%)
Sep 21, 2004 10.82 10.97 10.80 10.93 448,800 +0.13(+1.25%)
Sep 20, 2004 10.75 10.85 10.69 10.80 536,400 -0.02(-0.16%)
Sep 17, 2004 10.73 10.96 10.72 10.81 545,200 +0.10(+0.98%)
Sep 16, 2004 10.71 10.72 10.62 10.71 643,600 +0.03(+0.26%)
Sep 15, 2004 10.93 10.93 10.57 10.68 1,793,800 -0.26(-2.38%)
Sep 14, 2004 11.06 11.07 10.87 10.94 684,800 -0.12(-1.08%)
Sep 13, 2004 11.12 11.27 11.02 11.06 780,200 +0.00(+0.02%)
Sep 10, 2004 11.16 11.16 10.88 11.06 935,200 -0.15(-1.34%)
Sep 09, 2004 11.28 11.31 11.07 11.21 657,200 -0.08(-0.73%)
Sep 08, 2004 11.43 11.43 11.26 11.29 576,000 -0.12(-1.07%)
Sep 07, 2004 11.23 11.45 11.23 11.41 532,000 +0.22(+1.97%)
Sep 03, 2004 11.29 11.30 11.12 11.20 532,600 -0.10(-0.86%)
Sep 02, 2004 11.10 11.31 11.05 11.29 1,167,000 +0.09(+0.78%)
Sep 01, 2004 11.18 11.31 11.14 11.21 678,800 +0.02(+0.18%)
Aug 31, 2004 11.23 11.33 11.14 11.19 707,000 -0.07(-0.62%)
Aug 30, 2004 11.38 11.39 11.16 11.26 563,400 -0.18(-1.57%)
Aug 27, 2004 11.38 11.44 11.32 11.44 247,400 +0.06(+0.51%)
Aug 26, 2004 11.28 11.46 11.23 11.38 577,600 +0.05(+0.42%)
Aug 25, 2004 11.21 11.42 11.12 11.33 566,800 +0.06(+0.58%)
Aug 24, 2004 11.23 11.31 11.18 11.27 527,800 +0.10(+0.90%)
Aug 23, 2004 11.25 11.36 11.12 11.16 468,200 -0.12(-1.06%)
Aug 20, 2004 11.24 11.32 11.10 11.29 850,200 +0.04(+0.38%)
Aug 19, 2004 11.46 11.46 11.06 11.24 739,000 -0.21(-1.88%)
Aug 18, 2004 11.47 11.47 11.32 11.46 687,600 -0.08(-0.67%)
Aug 17, 2004 11.73 11.74 11.50 11.54 395,800 -0.04(-0.37%)
Aug 16, 2004 11.15 11.65 11.14 11.58 897,200 +0.46(+4.18%)
Aug 13, 2004 11.24 11.36 11.07 11.11 516,800 -0.16(-1.44%)
Aug 12, 2004 11.46 11.46 11.25 11.28 469,000 -0.18(-1.59%)
Aug 11, 2004 11.51 11.55 11.32 11.46 1,109,400 -0.18(-1.53%)
Aug 10, 2004 11.25 11.65 11.25 11.63 769,800 +0.40(+3.58%)
Aug 09, 2004 11.32 11.43 11.23 11.23 892,600 +0.06(+0.51%)
Aug 06, 2004 11.42 11.42 11.15 11.18 813,600 -0.30(-2.66%)
Aug 05, 2004 11.86 11.87 11.48 11.48 907,600 -0.38(-3.16%)
Aug 04, 2004 11.65 11.90 11.50 11.86 1,150,800 +0.21(+1.80%)
Aug 03, 2004 12.14 12.14 11.64 11.64 1,863,000 -0.49(-4.04%)
Aug 02, 2004 11.82 12.19 11.77 12.13 1,867,000 +0.34(+2.86%)
Jul 30, 2004 11.71 11.81 11.65 11.80 1,238,400 +0.15(+1.33%)
Jul 29, 2004 11.31 11.64 11.12 11.64 1,574,200 +0.40(+3.60%)
Jul 28, 2004 11.00 11.31 10.97 11.24 1,385,000 +0.29(+2.60%)
Jul 27, 2004 10.77 10.95 10.77 10.95 361,800 +0.18(+1.69%)
Jul 26, 2004 10.88 11.01 10.72 10.77 825,800 -0.11(-0.99%)
Jul 23, 2004 10.88 10.93 10.79 10.88 616,000 -0.00(-0.02%)
Jul 22, 2004 11.05 11.05 10.78 10.88 962,000 -0.22(-1.98%)
Jul 21, 2004 11.08 11.20 11.05 11.10 914,200 +0.04(+0.41%)
Jul 20, 2004 10.90 11.06 10.68 11.05 1,428,000 +0.12(+1.07%)
Jul 19, 2004 10.88 11.02 10.87 10.94 529,400 +0.12(+1.06%)
Jul 16, 2004 10.96 11.02 10.80 10.82 755,800 -0.14(-1.30%)
Jul 15, 2004 10.88 11.03 10.88 10.96 576,800 +0.08(+0.73%)
Jul 14, 2004 10.92 11.07 10.82 10.88 811,600 -0.04(-0.32%)
Jul 13, 2004 10.67 10.93 10.66 10.92 1,088,400 +0.31(+2.95%)
Jul 12, 2004 10.56 10.65 10.39 10.61 450,200 +0.05(+0.52%)
Jul 09, 2004 10.38 10.63 10.38 10.55 362,600 +0.17(+1.66%)
Jul 08, 2004 10.50 10.54 10.38 10.38 640,000 -0.12(-1.17%)
Jul 07, 2004 10.40 10.53 10.29 10.50 508,200 +0.13(+1.28%)
Jul 06, 2004 10.44 10.47 10.36 10.37 483,400 -0.07(-0.62%)
Jul 02, 2004 10.62 10.62 10.40 10.44 714,800 -0.16(-1.51%)
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.