Skip to main content

Borg Warner (NY: BWA )

34.87 +0.17 (+0.50%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.955 1.968 1.930 1.934 2,344,571 -0.02(-1.13%)
Apr 29, 2004 2.021 2.027 1.946 1.956 3,106,319 -0.07(-3.22%)
Apr 28, 2004 2.058 2.060 2.006 2.021 2,133,740 -0.03(-1.70%)
Apr 27, 2004 2.067 2.080 2.048 2.056 3,411,442 -0.00(-0.06%)
Apr 26, 2004 2.110 2.127 2.053 2.057 2,299,015 -0.05(-2.22%)
Apr 23, 2004 2.112 2.115 2.072 2.104 1,909,136 -0.01(-0.57%)
Apr 22, 2004 2.032 2.123 2.032 2.116 2,776,829 +0.04(+1.83%)
Apr 21, 2004 2.045 2.087 2.039 2.078 4,530,225 +0.03(+1.59%)
Apr 20, 2004 2.041 2.078 2.041 2.045 3,015,206 +0.00(+0.20%)
Apr 19, 2004 2.011 2.044 2.010 2.041 3,867,007 +0.04(+1.81%)
Apr 16, 2004 1.985 2.009 1.969 2.005 1,819,082 +0.03(+1.48%)
Apr 15, 2004 1.985 1.999 1.962 1.976 2,930,449 +0.02(+0.89%)
Apr 14, 2004 1.990 1.990 1.956 1.958 3,524,803 -0.03(-1.60%)
Apr 13, 2004 2.046 2.047 1.982 1.990 3,091,486 -0.05(-2.47%)
Apr 12, 2004 2.012 2.053 2.012 2.040 2,578,711 +0.03(+1.55%)
Apr 08, 2004 2.040 2.040 2.000 2.009 2,376,355 -0.02(-0.76%)
Apr 07, 2004 2.067 2.070 2.025 2.025 2,863,704 -0.04(-1.86%)
Apr 06, 2004 2.030 2.066 2.023 2.063 2,654,991 +0.03(+1.33%)
Apr 05, 2004 2.014 2.036 2.013 2.036 1,626,261 +0.03(+1.39%)
Apr 02, 2004 2.018 2.018 1.997 2.008 2,715,380 +0.01(+0.72%)
Apr 01, 2004 1.999 2.027 1.986 1.994 2,546,927 -0.01(-0.40%)
Mar 31, 2004 1.992 2.006 1.983 2.002 1,279,820 +0.01(+0.32%)
Mar 30, 2004 1.982 1.998 1.979 1.995 1,563,754 +0.02(+0.85%)
Mar 29, 2004 1.972 1.999 1.972 1.979 1,865,698 +0.02(+0.79%)
Mar 26, 2004 1.929 1.979 1.928 1.963 3,766,359 +0.05(+2.78%)
Mar 25, 2004 1.888 1.916 1.880 1.910 5,693,506 +0.03(+1.45%)
Mar 24, 2004 1.902 1.916 1.883 1.883 3,133,865 -0.04(-1.87%)
Mar 23, 2004 1.937 1.944 1.907 1.918 3,209,086 -0.02(-0.85%)
Mar 22, 2004 1.979 1.979 1.919 1.935 6,138,476 -0.06(-2.86%)
Mar 19, 2004 2.052 2.052 1.992 1.992 4,485,728 -0.04(-2.13%)
Mar 18, 2004 2.062 2.062 2.021 2.035 2,146,453 -0.03(-1.59%)
Mar 17, 2004 2.031 2.072 2.031 2.068 2,161,286 +0.04(+1.94%)
Mar 16, 2004 2.020 2.040 2.019 2.029 1,925,028 +0.01(+0.73%)
Mar 15, 2004 2.049 2.049 2.008 2.014 2,853,109 -0.03(-1.70%)
Mar 12, 2004 2.039 2.058 2.038 2.049 1,613,548 +0.02(+0.96%)
Mar 11, 2004 2.030 2.045 2.026 2.029 2,255,577 -0.00(-0.07%)
Mar 10, 2004 2.074 2.082 2.027 2.031 3,536,457 -0.03(-1.53%)
Mar 09, 2004 2.105 2.111 2.059 2.062 2,555,403 -0.04(-2.05%)
Mar 08, 2004 2.141 2.141 2.105 2.106 1,149,507 -0.04(-1.66%)
Mar 05, 2004 2.108 2.149 2.097 2.141 1,967,406 +0.03(+1.28%)
Mar 04, 2004 2.130 2.136 2.103 2.114 2,747,164 -0.02(-0.99%)
Mar 03, 2004 2.149 2.154 2.114 2.135 1,647,451 -0.01(-0.64%)
Mar 02, 2004 2.180 2.183 2.147 2.149 1,869,936 -0.03(-1.59%)
Mar 01, 2004 2.144 2.186 2.143 2.184 1,996,011 +0.06(+2.59%)
Feb 27, 2004 2.146 2.161 2.127 2.128 2,722,796 -0.02(-0.82%)
Feb 26, 2004 2.161 2.161 2.139 2.146 2,338,215 -0.01(-0.67%)
Feb 25, 2004 2.141 2.167 2.141 2.161 2,113,610 +0.02(+0.73%)
Feb 24, 2004 2.161 2.161 2.136 2.145 2,716,440 -0.02(-0.86%)
Feb 23, 2004 2.178 2.189 2.162 2.164 3,961,298 -0.01(-0.37%)
Feb 20, 2004 2.198 2.201 2.157 2.172 2,832,980 -0.03(-1.18%)
Feb 19, 2004 2.204 2.223 2.195 2.198 2,491,835 -0.00(-0.08%)
Feb 18, 2004 2.218 2.218 2.196 2.199 3,231,334 -0.02(-0.96%)
Feb 17, 2004 2.206 2.227 2.202 2.220 4,795,089 +0.01(+0.65%)
Feb 13, 2004 2.248 2.256 2.199 2.206 4,692,322 -0.05(-2.12%)
Feb 12, 2004 2.268 2.273 2.254 2.254 2,129,502 -0.02(-0.87%)
Feb 11, 2004 2.237 2.284 2.237 2.274 2,964,352 +0.04(+1.72%)
Feb 10, 2004 2.231 2.239 2.218 2.235 2,856,288 -0.00(-0.08%)
Feb 09, 2004 2.239 2.247 2.225 2.237 2,584,008 +0.02(+0.93%)
Feb 06, 2004 2.190 2.233 2.177 2.216 4,013,211 +0.04(+1.68%)
Feb 05, 2004 2.195 2.210 2.173 2.180 5,054,655 +0.02(+1.07%)
Feb 04, 2004 2.166 2.173 2.147 2.157 2,633,802 -0.01(-0.45%)
Feb 03, 2004 2.169 2.171 2.157 2.166 2,410,258 -0.00(-0.13%)
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.