Skip to main content

Borg Warner (NY: BWA )

34.73 +0.02 (+0.07%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.410 1.431 1.409 1.422 1,584,727 +0.01(+0.80%)
Aug 29, 2002 1.416 1.425 1.404 1.410 1,937,477 -0.01(-0.73%)
Aug 28, 2002 1.434 1.435 1.416 1.421 1,685,361 -0.01(-0.99%)
Aug 27, 2002 1.444 1.467 1.430 1.435 2,926,872 -0.01(-0.49%)
Aug 26, 2002 1.411 1.447 1.404 1.442 1,641,930 +0.03(+2.16%)
Aug 23, 2002 1.432 1.433 1.410 1.412 2,059,298 -0.03(-1.89%)
Aug 22, 2002 1.421 1.442 1.416 1.439 2,830,475 +0.02(+1.09%)
Aug 21, 2002 1.416 1.439 1.416 1.423 5,508,410 +0.01(+0.50%)
Aug 20, 2002 1.414 1.424 1.399 1.416 2,575,182 +0.05(+3.79%)
Aug 16, 2002 1.378 1.378 1.353 1.364 2,501,030 -0.01(-1.01%)
Aug 15, 2002 1.342 1.388 1.338 1.378 3,772,201 +0.06(+4.19%)
Aug 14, 2002 1.325 1.326 1.290 1.323 2,877,085 +0.01(+0.90%)
Aug 13, 2002 1.351 1.357 1.311 1.311 3,058,227 -0.04(-3.14%)
Aug 12, 2002 1.333 1.361 1.325 1.353 4,606,938 +0.08(+6.07%)
Aug 07, 2002 1.270 1.276 1.247 1.276 1,997,858 +0.02(+1.67%)
Aug 06, 2002 1.218 1.272 1.218 1.255 2,823,060 +0.05(+3.93%)
Aug 05, 2002 1.224 1.246 1.201 1.208 4,114,359 -0.02(-1.23%)
Aug 02, 2002 1.286 1.286 1.219 1.223 4,596,345 -0.06(-4.88%)
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.