Skip to main content

Borg Warner (NY: BWA )

34.73 +0.03 (+0.10%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.510 1.547 1.510 1.520 4,370,712 -0.07(-4.18%)
May 28, 2002 1.591 1.600 1.574 1.586 4,243,594 +0.00(+0.15%)
May 27, 2002 1.614 1.627 1.584 1.584 3,532,797 +0.00(+0.00%)
May 24, 2002 1.614 1.627 1.584 1.584 3,520,086 -0.03(-2.03%)
May 23, 2002 1.609 1.617 1.565 1.617 7,105,849 +0.07(+4.31%)
May 22, 2002 1.533 1.555 1.522 1.550 3,506,315 +0.02(+1.41%)
May 21, 2002 1.527 1.567 1.514 1.528 8,572,993 +0.05(+3.19%)
May 20, 2002 1.520 1.520 1.463 1.481 3,559,280 -0.05(-3.37%)
May 17, 2002 1.517 1.533 1.517 1.533 2,345,311 +0.02(+1.07%)
May 16, 2002 1.533 1.534 1.514 1.517 1,666,294 -0.01(-0.76%)
May 15, 2002 1.509 1.530 1.503 1.528 1,976,671 +0.02(+1.24%)
May 14, 2002 1.510 1.510 1.492 1.509 3,288,097 +0.02(+1.35%)
May 13, 2002 1.469 1.494 1.451 1.489 3,491,484 +0.02(+1.41%)
May 10, 2002 1.487 1.494 1.460 1.469 3,707,584 -0.02(-1.24%)
May 09, 2002 1.494 1.502 1.483 1.487 1,431,127 -0.01(-0.58%)
May 08, 2002 1.499 1.507 1.487 1.496 2,338,955 +0.02(+1.04%)
May 07, 2002 1.479 1.489 1.466 1.480 2,831,534 +0.00(+0.26%)
May 06, 2002 1.485 1.492 1.473 1.477 4,284,908 -0.01(-0.59%)
May 03, 2002 1.500 1.510 1.475 1.485 3,220,301 -0.02(-1.19%)
May 02, 2002 1.494 1.533 1.488 1.503 2,877,085 +0.01(+0.86%)
May 01, 2002 1.473 1.506 1.440 1.491 3,843,175 +0.02(+1.09%)
Apr 30, 2002 1.450 1.480 1.448 1.475 2,310,354 +0.03(+1.88%)
Apr 29, 2002 1.480 1.481 1.443 1.447 2,117,560 -0.03(-2.08%)
Apr 26, 2002 1.463 1.494 1.461 1.478 3,466,061 +0.02(+1.21%)
Apr 25, 2002 1.476 1.482 1.445 1.460 2,229,847 -0.02(-1.04%)
Apr 24, 2002 1.451 1.480 1.451 1.476 4,604,819 +0.03(+1.97%)
Apr 23, 2002 1.442 1.462 1.429 1.447 2,282,812 +0.02(+1.36%)
Apr 22, 2002 1.434 1.443 1.414 1.428 3,821,989 -0.01(-0.41%)
Apr 19, 2002 1.422 1.457 1.422 1.434 2,832,594 +0.02(+1.07%)
Apr 18, 2002 1.453 1.462 1.406 1.419 5,134,474 -0.03(-2.29%)
Apr 17, 2002 1.508 1.520 1.448 1.452 2,689,587 -0.05(-3.57%)
Apr 16, 2002 1.496 1.510 1.477 1.506 2,441,708 +0.04(+2.82%)
Apr 15, 2002 1.475 1.492 1.453 1.464 2,660,986 +0.00(+0.03%)
Apr 12, 2002 1.487 1.488 1.447 1.464 6,513,695 -0.02(-1.57%)
Apr 11, 2002 1.551 1.552 1.484 1.487 3,979,826 -0.06(-4.17%)
Apr 10, 2002 1.512 1.552 1.510 1.552 3,221,360 +0.04(+2.67%)
Apr 09, 2002 1.488 1.520 1.488 1.512 4,284,908 +0.02(+1.63%)
Apr 08, 2002 1.458 1.489 1.444 1.487 1,876,037 +0.02(+1.61%)
Apr 05, 2002 1.429 1.475 1.429 1.464 2,432,175 +0.03(+2.06%)
Apr 04, 2002 1.422 1.434 1.414 1.434 2,217,135 +0.01(+0.50%)
Apr 03, 2002 1.453 1.456 1.421 1.427 1,876,037 -0.03(-1.72%)
Apr 02, 2002 1.470 1.470 1.448 1.452 2,846,365 -0.02(-1.38%)
Apr 01, 2002 1.473 1.488 1.440 1.472 4,003,131 -0.01(-0.84%)
Mar 29, 2002 1.494 1.506 1.482 1.485 2,886,619 +0.00(+0.00%)
Mar 28, 2002 1.494 1.506 1.482 1.485 2,886,619 -0.00(-0.30%)
Mar 27, 2002 1.435 1.495 1.435 1.489 3,872,836 +0.05(+3.83%)
Mar 26, 2002 1.383 1.475 1.383 1.434 5,826,203 +0.05(+3.91%)
Mar 25, 2002 1.433 1.436 1.369 1.380 4,575,158 -0.06(-3.96%)
Mar 22, 2002 1.456 1.457 1.428 1.437 5,224,515 -0.02(-1.65%)
Mar 21, 2002 1.500 1.500 1.458 1.461 3,306,105 -0.04(-2.53%)
Mar 20, 2002 1.510 1.512 1.496 1.499 2,673,697 -0.01(-0.98%)
Mar 19, 2002 1.518 1.530 1.510 1.514 2,535,987 +0.01(+0.66%)
Mar 18, 2002 1.496 1.512 1.496 1.504 3,444,875 +0.01(+0.47%)
Mar 15, 2002 1.513 1.522 1.497 1.497 2,287,049 -0.02(-1.15%)
Mar 14, 2002 1.514 1.525 1.508 1.515 2,372,853 -0.00(-0.17%)
Mar 13, 2002 1.510 1.533 1.506 1.517 2,676,875 -0.01(-0.73%)
Mar 12, 2002 1.504 1.529 1.494 1.528 3,305,046 +0.01(+0.87%)
Mar 11, 2002 1.529 1.532 1.496 1.515 3,275,385 -0.02(-1.05%)
Mar 08, 2002 1.551 1.560 1.527 1.531 4,510,540 +0.00(+0.23%)
Mar 07, 2002 1.481 1.541 1.480 1.528 16,948,956 +0.06(+4.30%)
Mar 06, 2002 1.440 1.476 1.437 1.465 3,770,083 +0.02(+1.60%)
Mar 05, 2002 1.471 1.483 1.433 1.442 3,177,929 -0.04(-2.94%)
Mar 04, 2002 1.463 1.492 1.461 1.485 4,279,611 +0.05(+3.21%)
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.