Indicators

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.224	2.226	2.215	2.218	4,482,093	-0.04(-1.79%)
Jan 29, 2004	2.296	2.298	2.253	2.258	4,055,775	-0.04(-1.81%)
Jan 28, 2004	2.339	2.339	2.296	2.300	3,233,517	-0.03(-1.26%)
Jan 27, 2004	2.349	2.349	2.323	2.329	3,331,979	-0.02(-0.94%)
Jan 26, 2004	2.332	2.354	2.309	2.351	2,946,512	+0.02(+0.83%)
Jan 23, 2004	2.327	2.333	2.305	2.332	4,177,281	-0.00(-0.01%)
Jan 22, 2004	2.301	2.334	2.291	2.332	2,698,264	+0.05(+2.12%)
Jan 21, 2004	2.262	2.284	2.248	2.284	1,704,221	+0.02(+0.95%)
Jan 20, 2004	2.265	2.265	2.244	2.262	1,847,724	+0.02(+0.87%)
Jan 16, 2004	2.235	2.246	2.223	2.243	1,963,992	+0.01(+0.62%)
Jan 15, 2004	2.209	2.236	2.196	2.229	1,973,419	+0.03(+1.18%)
Jan 14, 2004	2.177	2.203	2.172	2.203	1,530,343	+0.03(+1.42%)
Jan 13, 2004	2.157	2.177	2.157	2.172	2,922,421	+0.02(+0.80%)
Jan 12, 2004	2.140	2.155	2.139	2.155	1,397,315	+0.02(+0.70%)
Jan 09, 2004	2.136	2.153	2.129	2.140	2,393,452	+0.00(+0.06%)
Jan 08, 2004	2.113	2.141	2.113	2.139	2,684,647	+0.04(+1.74%)
Jan 07, 2004	2.103	2.109	2.099	2.102	2,878,427	+0.00(+0.16%)
Jan 06, 2004	2.058	2.101	2.058	2.099	2,281,373	+0.05(+2.26%)
Jan 05, 2004	2.038	2.054	2.038	2.052	1,992,274	+0.01(+0.70%)

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.