Skip to main content

Borg Warner (NY: BWA )

33.99 +1.27 (+3.86%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.