Skip to main content

Borg Warner (NY: BWA )

34.18 +1.45 (+4.43%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.363 1.394 1.360 1.387 2,160,656 +0.02(+1.79%)
May 29, 2003 1.362 1.375 1.358 1.363 2,283,195 +0.00(+0.09%)
May 28, 2003 1.369 1.376 1.361 1.362 1,608,709 +0.00(+0.35%)
May 27, 2003 1.327 1.362 1.321 1.357 2,575,402 +0.03(+2.27%)
May 23, 2003 1.333 1.336 1.325 1.327 2,572,260 -0.01(-0.47%)
May 22, 2003 1.319 1.342 1.317 1.333 2,066,396 +0.01(+0.98%)
May 21, 2003 1.324 1.330 1.316 1.320 1,798,278 -0.00(-0.29%)
May 20, 2003 1.327 1.335 1.315 1.324 2,708,414 -0.01(-0.66%)
May 19, 2003 1.349 1.349 1.328 1.333 2,877,035 -0.02(-1.29%)
May 16, 2003 1.413 1.413 1.343 1.350 6,746,946 -0.06(-4.43%)
May 15, 2003 1.426 1.426 1.408 1.413 3,669,869 +0.01(+0.42%)
May 14, 2003 1.408 1.410 1.396 1.407 1,409,715 +0.00(+0.10%)
May 13, 2003 1.408 1.412 1.396 1.405 1,528,065 -0.01(-0.84%)
May 12, 2003 1.406 1.419 1.390 1.417 1,891,491 +0.01(+0.80%)
May 09, 2003 1.400 1.407 1.386 1.406 1,571,005 +0.01(+0.63%)
May 08, 2003 1.404 1.416 1.387 1.397 1,734,390 -0.02(-1.30%)
May 07, 2003 1.416 1.424 1.405 1.416 3,164,005 -0.00(-0.03%)
May 06, 2003 1.414 1.432 1.411 1.416 3,503,343 +0.00(+0.12%)
May 05, 2003 1.431 1.431 1.409 1.415 2,938,828 -0.02(-1.17%)
May 02, 2003 1.398 1.438 1.389 1.431 4,021,774 +0.03(+2.36%)
May 01, 2003 1.399 1.399 1.370 1.398 2,229,781 -0.00(-0.15%)
Apr 30, 2003 1.398 1.407 1.379 1.400 3,372,425 +0.00(+0.19%)
Apr 29, 2003 1.388 1.405 1.374 1.398 2,055,922 +0.01(+0.45%)
Apr 28, 2003 1.363 1.398 1.363 1.392 2,230,828 +0.03(+2.16%)
Apr 25, 2003 1.387 1.387 1.362 1.362 4,036,437 -0.02(-1.77%)
Apr 24, 2003 1.384 1.405 1.381 1.387 7,117,703 -0.04(-2.88%)
Apr 23, 2003 1.420 1.437 1.402 1.428 9,040,615 +0.05(+3.28%)
Apr 22, 2003 1.323 1.390 1.317 1.383 3,529,526 +0.06(+4.51%)
Apr 21, 2003 1.316 1.349 1.314 1.323 2,259,106 +0.01(+0.53%)
Apr 17, 2003 1.309 1.322 1.304 1.316 2,855,041 +0.00(+0.29%)
Apr 16, 2003 1.306 1.333 1.306 1.312 3,756,798 +0.02(+1.31%)
Apr 15, 2003 1.293 1.303 1.241 1.295 4,554,869 +0.00(+0.20%)
Apr 14, 2003 1.241 1.299 1.235 1.293 11,214,887 +0.10(+8.56%)
Apr 11, 2003 1.206 1.216 1.188 1.191 1,875,780 -0.01(-0.66%)
Apr 10, 2003 1.203 1.209 1.185 1.199 2,053,828 -0.00(-0.38%)
Apr 09, 2003 1.199 1.220 1.194 1.203 2,228,733 +0.00(+0.30%)
Apr 08, 2003 1.201 1.215 1.193 1.199 2,864,467 -0.00(-0.32%)
Apr 07, 2003 1.230 1.253 1.200 1.203 3,174,479 -0.00(-0.22%)
Apr 04, 2003 1.232 1.236 1.200 1.206 2,022,408 -0.03(-2.09%)
Apr 03, 2003 1.226 1.235 1.214 1.232 3,016,331 +0.01(+0.45%)
Apr 02, 2003 1.194 1.232 1.194 1.226 2,499,994 +0.06(+5.22%)
Apr 01, 2003 1.147 1.170 1.130 1.165 2,670,709 +0.02(+2.05%)
Mar 31, 2003 1.146 1.152 1.130 1.142 2,601,585 -0.02(-1.71%)
Mar 28, 2003 1.139 1.168 1.139 1.162 5,244,017 +0.02(+2.03%)
Mar 27, 2003 1.131 1.141 1.117 1.139 2,910,550 -0.00(-0.25%)
Mar 26, 2003 1.135 1.146 1.127 1.141 2,453,911 +0.01(+0.78%)
Mar 25, 2003 1.124 1.143 1.115 1.133 1,645,366 +0.01(+0.76%)
Mar 24, 2003 1.158 1.158 1.102 1.124 2,464,384 -0.06(-4.83%)
Mar 21, 2003 1.139 1.181 1.132 1.181 3,142,011 +0.05(+4.61%)
Mar 20, 2003 1.109 1.129 1.092 1.129 2,328,230 +0.02(+1.81%)
Mar 19, 2003 1.123 1.123 1.097 1.109 2,106,195 -0.01(-1.21%)
Mar 18, 2003 1.112 1.130 1.112 1.123 3,167,147 +0.01(+0.97%)
Mar 17, 2003 1.081 1.112 1.034 1.112 4,932,958 +0.03(+2.83%)
Mar 14, 2003 1.100 1.100 1.072 1.081 4,346,449 -0.02(-1.71%)
Mar 13, 2003 1.074 1.103 1.069 1.100 4,598,857 +0.05(+4.58%)
Mar 12, 2003 1.046 1.063 1.035 1.052 4,200,869 -0.01(-0.52%)
Mar 11, 2003 1.109 1.114 1.057 1.057 4,578,958 -0.05(-4.65%)
Mar 10, 2003 1.124 1.125 1.103 1.109 3,561,993 -0.02(-1.78%)
Mar 07, 2003 1.122 1.142 1.116 1.129 3,233,130 -0.01(-1.00%)
Mar 06, 2003 1.122 1.143 1.119 1.141 2,314,615 +0.02(+1.66%)
Mar 05, 2003 1.139 1.146 1.118 1.122 6,335,342 -0.02(-1.41%)
Mar 04, 2003 1.166 1.188 1.134 1.138 7,474,845 -0.07(-5.81%)
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.