Borg Warner (NY: BWA )

44.48 USD -2.00 (-4.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.000 6.031 5.920 5.980 496,800 -0.10(-1.71%)
Mar 28, 2003 5.964 6.119 5.964 6.084 1,001,400 +0.12(+2.03%)
Mar 27, 2003 5.925 5.975 5.850 5.963 555,800 -0.01(-0.25%)
Mar 26, 2003 5.944 6.000 5.900 5.978 468,600 +0.05(+0.78%)
Mar 25, 2003 5.888 5.986 5.838 5.931 314,200 +0.04(+0.76%)
Mar 24, 2003 6.062 6.062 5.771 5.886 470,600 -0.30(-4.83%)
Mar 21, 2003 5.963 6.185 5.928 6.185 600,000 +0.27(+4.61%)
Mar 20, 2003 5.809 5.912 5.716 5.912 444,600 +0.10(+1.81%)
Mar 19, 2003 5.880 5.880 5.744 5.808 402,200 -0.07(-1.21%)
Mar 18, 2003 5.824 5.916 5.824 5.879 604,800 +0.06(+0.97%)
Mar 17, 2003 5.662 5.825 5.414 5.822 942,000 +0.16(+2.83%)
Mar 14, 2003 5.763 5.763 5.612 5.662 830,000 -0.10(-1.71%)
Mar 13, 2003 5.625 5.775 5.600 5.761 878,200 +0.25(+4.58%)
Mar 12, 2003 5.475 5.569 5.420 5.509 802,200 -0.03(-0.52%)
Mar 11, 2003 5.808 5.831 5.536 5.537 874,400 -0.27(-4.65%)
Mar 10, 2003 5.888 5.889 5.777 5.808 680,200 -0.10(-1.78%)
Mar 07, 2003 5.875 5.980 5.844 5.912 617,400 -0.06(-1.00%)
Mar 06, 2003 5.875 5.985 5.859 5.973 442,000 +0.10(+1.66%)
Mar 05, 2003 5.963 6.000 5.856 5.875 1,209,800 -0.08(-1.41%)
Mar 04, 2003 6.106 6.220 5.938 5.959 1,427,400 -0.37(-5.81%)
Mar 03, 2003 6.515 6.515 6.269 6.326 1,583,200 -0.20(-3.08%)
Feb 28, 2003 6.644 6.675 6.526 6.527 404,600 -0.11(-1.71%)
Feb 27, 2003 6.619 6.689 6.600 6.641 660,400 +0.04(+0.53%)
Feb 26, 2003 6.554 6.641 6.519 6.606 457,400 +0.05(+0.78%)
Feb 25, 2003 6.481 6.555 6.463 6.555 537,200 +0.02(+0.36%)
Feb 24, 2003 6.652 6.655 6.530 6.531 450,800 -0.12(-1.82%)
Feb 21, 2003 6.594 6.659 6.513 6.652 406,600 +0.07(+1.10%)
Feb 20, 2003 6.750 6.750 6.575 6.580 485,600 -0.20(-2.88%)
Feb 19, 2003 6.787 6.816 6.674 6.775 436,400 -0.01(-0.18%)
Feb 18, 2003 6.612 6.804 6.610 6.787 246,600 +0.19(+2.94%)
Feb 14, 2003 6.537 6.622 6.459 6.594 535,000 +0.06(+0.86%)
Feb 13, 2003 6.569 6.590 6.438 6.537 462,000 -0.04(-0.66%)
Feb 12, 2003 6.694 6.694 6.553 6.581 450,800 -0.11(-1.66%)
Feb 11, 2003 6.700 6.771 6.649 6.692 368,800 -0.00(-0.04%)
Feb 10, 2003 6.662 6.731 6.607 6.695 510,600 +0.05(+0.79%)
Feb 07, 2003 6.789 6.806 6.619 6.643 361,600 -0.12(-1.70%)
Feb 06, 2003 6.850 6.888 6.730 6.758 424,400 -0.12(-1.80%)
Feb 05, 2003 6.781 6.924 6.780 6.881 800,200 +0.11(+1.66%)
Feb 04, 2003 6.700 6.829 6.694 6.769 889,600 +0.06(+0.93%)
Feb 03, 2003 6.694 6.769 6.681 6.706 593,800 +0.01(+0.19%)
Jan 31, 2003 6.537 6.696 6.534 6.694 540,400 +0.15(+2.35%)
Jan 30, 2003 6.719 6.719 6.494 6.540 403,600 -0.17(-2.48%)
Jan 29, 2003 6.704 6.725 6.564 6.706 322,400 +0.00(+0.06%)
Jan 28, 2003 6.531 6.731 6.513 6.702 370,000 +0.19(+3.00%)
Jan 27, 2003 6.562 6.650 6.478 6.508 349,600 -0.06(-0.99%)
Jan 24, 2003 6.638 6.638 6.522 6.572 453,000 -0.10(-1.44%)
Jan 23, 2003 6.506 6.673 6.506 6.669 330,800 +0.19(+2.89%)
Jan 22, 2003 6.537 6.544 6.444 6.481 478,800 -0.11(-1.72%)
Jan 21, 2003 6.619 6.688 6.564 6.595 435,800 +0.01(+0.09%)
Jan 17, 2003 6.616 6.629 6.554 6.589 209,000 -0.05(-0.79%)
Jan 16, 2003 6.737 6.799 6.615 6.641 425,400 -0.10(-1.43%)
Jan 15, 2003 6.756 6.763 6.664 6.737 409,800 -0.03(-0.46%)
Jan 14, 2003 6.785 6.811 6.732 6.769 376,600 -0.02(-0.24%)
Jan 13, 2003 6.850 6.875 6.700 6.785 420,800 -0.00(-0.04%)
Jan 10, 2003 6.731 6.838 6.709 6.787 510,400 +0.06(+0.84%)
Jan 09, 2003 6.492 6.737 6.492 6.731 570,000 +0.24(+3.68%)
Jan 08, 2003 6.537 6.564 6.450 6.492 380,200 -0.10(-1.44%)
Jan 07, 2003 6.681 6.681 6.537 6.588 595,800 -0.11(-1.66%)
Jan 06, 2003 6.619 6.750 6.619 6.699 545,000 +0.13(+1.98%)
Jan 03, 2003 6.556 6.585 6.500 6.569 466,200 +0.00(+0.00%)
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.