Borg Warner (NY: BWA )

45.23 USD -1.77 (-3.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.611 8.611 8.379 8.481 673,200 -0.13(-1.50%)
Sep 29, 2003 8.719 8.746 8.609 8.610 557,600 -0.12(-1.33%)
Sep 26, 2003 8.704 8.790 8.704 8.726 292,800 -0.00(-0.03%)
Sep 25, 2003 8.914 8.938 8.729 8.729 451,800 -0.19(-2.12%)
Sep 24, 2003 8.963 9.026 8.886 8.918 578,400 -0.04(-0.50%)
Sep 23, 2003 8.902 8.975 8.889 8.963 277,800 +0.07(+0.80%)
Sep 22, 2003 8.963 8.928 8.814 8.891 396,000 -0.07(-0.79%)
Sep 19, 2003 8.938 8.981 8.881 8.963 344,000 +0.02(+0.22%)
Sep 18, 2003 8.934 8.970 8.886 8.943 215,200 +0.04(+0.45%)
Sep 17, 2003 8.900 8.959 8.877 8.902 280,200 +0.02(+0.17%)
Sep 16, 2003 8.883 8.896 8.835 8.887 396,000 +0.00(+0.06%)
Sep 15, 2003 8.812 8.969 8.688 8.883 599,800 +0.05(+0.57%)
Sep 12, 2003 8.637 8.865 8.637 8.832 883,400 +0.20(+2.35%)
Sep 11, 2003 8.650 8.699 8.531 8.630 835,800 +0.00(+0.00%)
Sep 10, 2003 8.780 8.806 8.624 8.630 335,000 -0.18(-2.06%)
Sep 09, 2003 8.975 8.989 8.811 8.811 357,200 -0.22(-2.48%)
Sep 08, 2003 9.050 9.075 8.988 9.035 255,200 -0.01(-0.08%)
Sep 05, 2003 8.999 9.143 8.986 9.043 432,600 +0.01(+0.14%)
Sep 04, 2003 8.965 9.111 8.956 9.030 408,400 +0.03(+0.38%)
Sep 03, 2003 9.125 9.170 8.979 8.996 601,600 -0.13(-1.41%)
Sep 02, 2003 8.902 9.141 8.869 9.125 450,400 +0.22(+2.50%)
Aug 29, 2003 8.719 8.926 8.717 8.902 226,000 +0.13(+1.53%)
Aug 28, 2003 8.625 8.776 8.525 8.769 545,200 +0.10(+1.11%)
Aug 27, 2003 8.675 8.730 8.605 8.672 275,400 -0.00(-0.03%)
Aug 26, 2003 8.681 8.700 8.600 8.675 322,400 -0.01(-0.13%)
Aug 25, 2003 8.775 8.775 8.649 8.686 395,600 -0.09(-1.01%)
Aug 22, 2003 8.776 8.815 8.682 8.775 397,600 +0.03(+0.34%)
Aug 21, 2003 8.625 8.750 8.625 8.745 404,800 +0.15(+1.76%)
Aug 20, 2003 8.569 8.594 8.529 8.594 351,600 +0.01(+0.09%)
Aug 19, 2003 8.550 8.591 8.515 8.586 439,400 +0.01(+0.09%)
Aug 18, 2003 8.476 8.636 8.476 8.579 398,600 +0.07(+0.84%)
Aug 15, 2003 8.469 8.508 8.431 8.508 181,000 +0.02(+0.28%)
Aug 14, 2003 8.300 8.496 8.299 8.484 421,200 +0.20(+2.43%)
Aug 13, 2003 8.200 8.307 8.188 8.283 240,800 +0.10(+1.21%)
Aug 12, 2003 8.131 8.186 8.100 8.184 319,000 +0.06(+0.75%)
Aug 11, 2003 8.106 8.155 8.072 8.123 239,000 +0.00(+0.03%)
Aug 08, 2003 8.137 8.149 8.075 8.120 182,000 -0.01(-0.06%)
Aug 07, 2003 8.131 8.169 8.111 8.125 289,800 +0.02(+0.18%)
Aug 06, 2003 8.069 8.136 8.034 8.110 578,400 +0.05(+0.67%)
Aug 05, 2003 8.206 8.210 8.056 8.056 327,200 -0.15(-1.83%)
Aug 04, 2003 8.241 8.244 8.125 8.206 543,400 -0.02(-0.27%)
Aug 01, 2003 8.315 8.315 8.224 8.229 426,000 -0.12(-1.41%)
Jul 31, 2003 8.307 8.439 8.291 8.346 600,400 +0.04(+0.48%)
Jul 30, 2003 8.312 8.316 8.239 8.306 277,800 -0.01(-0.17%)
Jul 29, 2003 8.322 8.348 8.226 8.320 413,400 +0.03(+0.32%)
Jul 28, 2003 8.355 8.375 8.294 8.294 379,000 -0.06(-0.73%)
Jul 25, 2003 8.266 8.373 8.266 8.355 632,600 +0.09(+1.07%)
Jul 24, 2003 8.361 8.361 8.266 8.266 467,400 -0.06(-0.77%)
Jul 23, 2003 8.150 8.375 8.145 8.330 890,800 +0.21(+2.59%)
Jul 22, 2003 8.030 8.156 7.981 8.120 1,076,400 +0.09(+1.14%)
Jul 21, 2003 8.637 8.675 8.025 8.029 2,888,800 -0.48(-5.63%)
Jul 18, 2003 8.293 8.582 8.266 8.508 621,000 +0.23(+2.75%)
Jul 17, 2003 8.223 8.363 8.203 8.280 483,600 +0.06(+0.68%)
Jul 16, 2003 8.341 8.356 8.207 8.224 332,400 -0.04(-0.51%)
Jul 15, 2003 8.344 8.350 8.258 8.266 501,400 -0.02(-0.26%)
Jul 14, 2003 8.223 8.348 8.203 8.287 523,400 +0.14(+1.72%)
Jul 11, 2003 8.100 8.169 8.100 8.148 287,400 +0.07(+0.80%)
Jul 10, 2003 8.210 8.235 8.074 8.082 504,400 -0.16(-1.93%)
Jul 09, 2003 8.275 8.306 8.178 8.241 383,200 -0.05(-0.56%)
Jul 08, 2003 8.169 8.320 8.169 8.287 667,000 +0.15(+1.84%)
Jul 07, 2003 8.095 8.166 8.095 8.137 355,600 +0.08(+0.98%)
Jul 03, 2003 8.025 8.079 8.011 8.059 177,000 -0.02(-0.22%)
Jul 02, 2003 7.963 8.076 7.938 8.076 637,000 +0.11(+1.43%)
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.