Skip to main content

Borg Warner (NY: BWA )

33.11 +0.21 (+0.63%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.644 1.644 1.600 1.619 3,525,759 -0.02(-1.50%)
Sep 29, 2003 1.665 1.670 1.644 1.644 2,920,326 -0.02(-1.33%)
Sep 26, 2003 1.662 1.678 1.662 1.666 1,533,485 -0.00(-0.03%)
Sep 25, 2003 1.702 1.706 1.667 1.667 2,366,218 -0.04(-2.12%)
Sep 24, 2003 1.711 1.723 1.697 1.703 3,029,262 -0.01(-0.50%)
Sep 23, 2003 1.700 1.714 1.697 1.711 1,454,925 +0.01(+0.80%)
Sep 22, 2003 1.711 1.705 1.683 1.698 2,073,976 -0.01(-0.80%)
Sep 19, 2003 1.706 1.715 1.696 1.711 1,801,635 +0.00(+0.22%)
Sep 18, 2003 1.706 1.713 1.697 1.707 1,127,069 +0.01(+0.45%)
Sep 17, 2003 1.699 1.711 1.695 1.700 1,467,495 +0.00(+0.17%)
Sep 16, 2003 1.696 1.699 1.687 1.697 2,073,976 +0.00(+0.06%)
Sep 15, 2003 1.683 1.712 1.659 1.696 3,141,340 +0.01(+0.57%)
Sep 12, 2003 1.649 1.693 1.649 1.686 4,626,643 +0.04(+2.35%)
Sep 11, 2003 1.652 1.661 1.629 1.648 4,377,347 +0.00(+0.00%)
Sep 10, 2003 1.676 1.681 1.647 1.648 1,754,500 -0.03(-2.06%)
Sep 09, 2003 1.714 1.716 1.682 1.682 1,870,768 -0.04(-2.48%)
Sep 08, 2003 1.728 1.733 1.716 1.725 1,336,562 -0.00(-0.08%)
Sep 05, 2003 1.718 1.746 1.716 1.727 2,265,662 +0.00(+0.14%)
Sep 04, 2003 1.712 1.740 1.710 1.724 2,138,919 +0.01(+0.38%)
Sep 03, 2003 1.742 1.751 1.714 1.718 3,150,768 -0.02(-1.41%)
Sep 02, 2003 1.700 1.745 1.693 1.742 2,358,886 +0.04(+2.50%)
Aug 29, 2003 1.665 1.704 1.665 1.700 1,183,632 +0.03(+1.53%)
Aug 28, 2003 1.647 1.676 1.628 1.674 2,855,383 +0.02(+1.11%)
Aug 27, 2003 1.656 1.667 1.643 1.656 1,442,356 -0.00(-0.03%)
Aug 26, 2003 1.658 1.661 1.642 1.656 1,688,510 -0.00(-0.13%)
Aug 25, 2003 1.675 1.675 1.651 1.659 2,071,881 -0.02(-1.01%)
Aug 22, 2003 1.676 1.683 1.658 1.675 2,082,355 +0.01(+0.34%)
Aug 21, 2003 1.647 1.671 1.647 1.670 2,120,064 +0.03(+1.76%)
Aug 20, 2003 1.636 1.641 1.628 1.641 1,841,439 +0.00(+0.09%)
Aug 19, 2003 1.633 1.640 1.626 1.639 2,301,275 +0.00(+0.09%)
Aug 18, 2003 1.618 1.649 1.618 1.638 2,087,593 +0.01(+0.84%)
Aug 15, 2003 1.617 1.624 1.610 1.624 947,953 +0.00(+0.28%)
Aug 14, 2003 1.585 1.622 1.585 1.620 2,205,956 +0.04(+2.43%)
Aug 13, 2003 1.566 1.586 1.563 1.581 1,261,145 +0.02(+1.21%)
Aug 12, 2003 1.553 1.563 1.547 1.563 1,670,703 +0.01(+0.75%)
Aug 11, 2003 1.548 1.557 1.541 1.551 1,251,718 +0.00(+0.03%)
Aug 08, 2003 1.554 1.556 1.542 1.550 953,191 -0.00(-0.06%)
Aug 07, 2003 1.553 1.560 1.549 1.551 1,517,773 +0.00(+0.19%)
Aug 06, 2003 1.541 1.554 1.534 1.548 3,029,262 +0.01(+0.67%)
Aug 05, 2003 1.567 1.568 1.538 1.538 1,713,649 -0.03(-1.83%)
Aug 04, 2003 1.574 1.574 1.551 1.567 2,845,956 -0.00(-0.27%)
Aug 01, 2003 1.588 1.588 1.570 1.571 2,231,095 -0.02(-1.41%)
Jul 31, 2003 1.586 1.611 1.583 1.594 3,144,483 +0.01(+0.48%)
Jul 30, 2003 1.587 1.588 1.573 1.586 1,454,925 -0.00(-0.16%)
Jul 29, 2003 1.589 1.594 1.571 1.589 2,165,105 +0.01(+0.32%)
Jul 28, 2003 1.595 1.599 1.584 1.584 1,984,941 -0.01(-0.73%)
Jul 25, 2003 1.578 1.599 1.578 1.595 3,313,124 +0.02(+1.07%)
Jul 24, 2003 1.596 1.596 1.578 1.578 2,447,920 -0.01(-0.77%)
Jul 23, 2003 1.556 1.599 1.555 1.591 4,665,399 +0.04(+2.59%)
Jul 22, 2003 1.533 1.557 1.524 1.550 5,637,444 +0.02(+1.14%)
Jul 21, 2003 1.649 1.656 1.532 1.533 15,129,552 -0.09(-5.63%)
Jul 18, 2003 1.583 1.639 1.578 1.624 3,252,371 +0.04(+2.75%)
Jul 17, 2003 1.570 1.597 1.566 1.581 2,532,765 +0.01(+0.68%)
Jul 16, 2003 1.593 1.596 1.567 1.570 1,740,883 -0.01(-0.51%)
Jul 15, 2003 1.593 1.594 1.577 1.578 2,625,989 -0.00(-0.26%)
Jul 14, 2003 1.570 1.594 1.566 1.582 2,741,210 +0.03(+1.72%)
Jul 11, 2003 1.547 1.560 1.547 1.556 1,505,204 +0.01(+0.80%)
Jul 10, 2003 1.568 1.572 1.542 1.543 2,641,701 -0.03(-1.93%)
Jul 09, 2003 1.580 1.586 1.561 1.574 2,006,938 -0.01(-0.56%)
Jul 08, 2003 1.560 1.589 1.560 1.582 3,493,288 +0.03(+1.84%)
Jul 07, 2003 1.546 1.559 1.546 1.554 1,862,388 +0.02(+0.98%)
Jul 03, 2003 1.532 1.543 1.530 1.539 927,004 -0.00(-0.22%)
Jul 02, 2003 1.520 1.542 1.516 1.542 3,336,168 +0.02(+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.