Borg Warner (NY: BWA )

36.06 +0.32 (+0.91%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.441 6.492 6.400 6.440 267,000 +0.02(+0.23%)
Nov 27, 2002 6.159 6.438 6.159 6.425 600,400 +0.28(+4.58%)
Nov 26, 2002 6.197 6.269 6.103 6.144 543,200 -0.05(-0.85%)
Nov 25, 2002 6.125 6.250 6.095 6.196 560,000 +0.13(+2.21%)
Nov 22, 2002 5.956 6.100 5.925 6.062 779,800 +0.11(+1.78%)
Nov 21, 2002 5.600 5.979 5.582 5.956 993,200 +0.44(+8.07%)
Nov 20, 2002 5.606 5.636 5.327 5.511 2,419,000 -0.19(-3.31%)
Nov 19, 2002 5.688 5.766 5.678 5.700 274,800 +0.01(+0.11%)
Nov 18, 2002 5.812 5.816 5.678 5.694 364,400 -0.09(-1.60%)
Nov 15, 2002 5.719 5.850 5.706 5.786 600,400 +0.04(+0.78%)
Nov 14, 2002 5.700 5.844 5.700 5.741 316,800 +0.10(+1.84%)
Nov 13, 2002 5.510 5.676 5.487 5.638 591,000 +0.12(+2.27%)
Nov 12, 2002 5.556 5.606 5.500 5.513 533,000 -0.05(-0.90%)
Nov 11, 2002 5.694 5.725 5.549 5.562 300,600 -0.16(-2.75%)
Nov 08, 2002 5.806 5.957 5.673 5.720 357,000 -0.09(-1.49%)
Nov 07, 2002 6.011 6.011 5.782 5.806 453,800 -0.21(-3.47%)
Nov 06, 2002 5.781 6.034 5.723 6.015 725,800 +0.33(+5.74%)
Nov 05, 2002 5.619 5.724 5.590 5.689 534,600 +0.05(+0.84%)
Nov 04, 2002 5.750 5.825 5.636 5.641 430,200 -0.01(-0.15%)
Nov 01, 2002 5.548 5.651 5.500 5.650 589,600 +0.03(+0.49%)
Oct 31, 2002 5.544 5.633 5.474 5.622 722,600 +0.09(+1.72%)
Oct 30, 2002 5.544 5.575 5.463 5.527 585,600 -0.02(-0.29%)
Oct 29, 2002 5.537 5.581 5.438 5.544 491,600 -0.10(-1.75%)
Oct 28, 2002 5.862 5.888 5.615 5.643 741,600 -0.19(-3.24%)
Oct 25, 2002 5.688 5.872 5.612 5.831 542,600 +0.11(+1.86%)
Oct 24, 2002 6.119 6.138 5.664 5.725 797,400 -0.38(-6.24%)
Oct 23, 2002 5.975 6.115 5.869 6.106 647,400 +0.08(+1.29%)
Oct 22, 2002 6.144 6.144 5.925 6.029 933,600 -0.14(-2.29%)
Oct 21, 2002 5.775 6.197 5.706 6.170 628,400 +0.39(+6.84%)
Oct 18, 2002 5.781 5.812 5.569 5.775 662,400 -0.01(-0.11%)
Oct 17, 2002 5.594 5.786 5.588 5.781 351,200 +0.30(+5.50%)
Oct 16, 2002 5.760 5.806 5.475 5.480 584,200 -0.34(-5.88%)
Oct 15, 2002 5.562 5.829 5.562 5.822 710,800 +0.48(+8.96%)
Oct 14, 2002 5.594 5.595 5.239 5.344 974,400 -0.31(-5.52%)
Oct 11, 2002 5.500 5.728 5.425 5.656 1,223,600 +0.31(+5.82%)
Oct 10, 2002 5.000 5.376 5.000 5.345 982,600 +0.42(+8.47%)
Oct 09, 2002 5.106 5.139 4.899 4.928 1,021,000 -0.21(-4.09%)
Oct 08, 2002 5.482 5.482 4.798 5.138 2,306,600 -0.34(-6.27%)
Oct 07, 2002 5.676 5.741 5.456 5.481 412,400 -0.20(-3.50%)
Oct 04, 2002 5.875 5.925 5.631 5.680 1,122,600 -0.16(-2.80%)
Oct 03, 2002 6.088 6.138 5.815 5.844 708,600 -0.23(-3.83%)
Oct 02, 2002 6.150 6.247 6.065 6.076 690,000 -0.12(-1.96%)
Oct 01, 2002 6.250 6.250 5.964 6.197 1,029,200 -0.01(-0.12%)
Sep 30, 2002 6.094 6.223 5.986 6.205 769,000 -0.05(-0.86%)
Sep 27, 2002 6.500 6.619 6.249 6.259 831,600 -0.26(-3.93%)
Sep 26, 2002 6.449 6.600 6.406 6.515 1,020,400 +0.12(+1.82%)
Sep 25, 2002 6.506 6.562 6.356 6.399 1,167,600 +0.00(+0.02%)
Sep 24, 2002 6.470 6.536 6.344 6.397 701,400 -0.13(-2.07%)
Sep 23, 2002 6.638 6.681 6.455 6.532 889,200 -0.21(-3.04%)
Sep 20, 2002 6.931 6.969 6.688 6.737 785,000 -0.16(-2.36%)
Sep 19, 2002 7.056 7.056 6.886 6.900 19,880,000 -0.19(-2.65%)
Sep 18, 2002 7.196 7.196 6.851 7.088 1,015,400 -0.11(-1.49%)
Sep 17, 2002 7.475 7.494 7.169 7.195 596,400 -0.25(-3.29%)
Sep 16, 2002 7.500 7.565 7.371 7.440 563,400 -0.06(-0.80%)
Sep 13, 2002 7.562 7.569 7.388 7.500 491,200 -0.12(-1.61%)
Sep 12, 2002 7.765 7.765 7.570 7.622 287,600 -0.17(-2.15%)
Sep 11, 2002 7.819 7.841 7.724 7.790 370,000 -0.02(-0.26%)
Sep 10, 2002 7.838 7.841 7.751 7.810 512,200 +0.07(+0.94%)
Sep 09, 2002 7.625 7.739 7.560 7.737 482,600 +0.09(+1.24%)
Sep 06, 2002 7.450 7.697 7.431 7.643 523,000 +0.25(+3.42%)
Sep 05, 2002 7.445 7.487 7.375 7.390 531,000 -0.16(-2.05%)
Sep 04, 2002 7.394 7.549 7.331 7.545 429,200 +0.14(+1.86%)
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.