Indicators

Borg Warner (NY: BWA )

33.03 +0.21 (+0.64%)

Streaming Delayed Price Updated: 12:09 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.150	1.175	1.130	1.171	4,073,600	-0.01(-0.86%)
Sep 27, 2002	1.227	1.249	1.180	1.181	4,405,210	-0.05(-3.93%)
Sep 26, 2002	1.217	1.246	1.209	1.230	5,405,334	+0.02(+1.82%)
Sep 25, 2002	1.228	1.239	1.200	1.208	6,185,092	+0.00(+0.02%)
Sep 24, 2002	1.221	1.234	1.198	1.208	3,715,505	-0.03(-2.07%)
Sep 23, 2002	1.253	1.261	1.219	1.233	4,710,332	-0.04(-3.04%)
Sep 20, 2002	1.308	1.316	1.262	1.272	4,158,357	-0.03(-2.36%)
Sep 19, 2002	1.332	1.332	1.300	1.303	105,309,728	-0.04(-2.65%)
Sep 18, 2002	1.358	1.358	1.293	1.338	5,378,848	-0.02(-1.49%)
Sep 17, 2002	1.411	1.415	1.353	1.358	3,159,292	-0.05(-3.29%)
Sep 16, 2002	1.416	1.428	1.392	1.405	2,984,482	-0.01(-0.80%)
Sep 13, 2002	1.428	1.429	1.395	1.416	2,602,019	-0.02(-1.61%)
Sep 12, 2002	1.466	1.466	1.429	1.439	1,523,494	-0.03(-2.15%)
Sep 11, 2002	1.476	1.480	1.458	1.471	1,959,990	-0.00(-0.26%)
Sep 10, 2002	1.480	1.480	1.463	1.474	2,713,261	+0.01(+0.94%)
Sep 09, 2002	1.439	1.461	1.427	1.461	2,556,462	+0.02(+1.24%)
Sep 06, 2002	1.406	1.453	1.403	1.443	2,770,472	+0.05(+3.42%)
Sep 05, 2002	1.405	1.413	1.392	1.395	2,812,850	-0.03(-2.05%)
Sep 04, 2002	1.396	1.425	1.384	1.424	2,273,588	+0.03(+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.