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 (%)
Aug 29, 2003 8.719 8.926 8.717 8.902 226,000 +0.13(+1.53%)
Aug 28, 2003 8.625 8.776 8.525 8.769 545,200 +0.10(+1.11%)
Aug 27, 2003 8.675 8.730 8.605 8.672 275,400 -0.00(-0.03%)
Aug 26, 2003 8.681 8.700 8.600 8.675 322,400 -0.01(-0.13%)
Aug 25, 2003 8.775 8.775 8.649 8.686 395,600 -0.09(-1.01%)
Aug 22, 2003 8.776 8.815 8.682 8.775 397,600 +0.03(+0.34%)
Aug 21, 2003 8.625 8.750 8.625 8.745 404,800 +0.15(+1.76%)
Aug 20, 2003 8.569 8.594 8.529 8.594 351,600 +0.01(+0.09%)
Aug 19, 2003 8.550 8.591 8.515 8.586 439,400 +0.01(+0.09%)
Aug 18, 2003 8.476 8.636 8.476 8.579 398,600 +0.07(+0.84%)
Aug 15, 2003 8.469 8.508 8.431 8.508 181,000 +0.02(+0.28%)
Aug 14, 2003 8.300 8.496 8.299 8.484 421,200 +0.20(+2.43%)
Aug 13, 2003 8.200 8.307 8.188 8.283 240,800 +0.10(+1.21%)
Aug 12, 2003 8.131 8.186 8.100 8.184 319,000 +0.06(+0.75%)
Aug 11, 2003 8.106 8.155 8.072 8.123 239,000 +0.00(+0.03%)
Aug 08, 2003 8.137 8.149 8.075 8.120 182,000 -0.01(-0.06%)
Aug 07, 2003 8.131 8.169 8.111 8.125 289,800 +0.02(+0.18%)
Aug 06, 2003 8.069 8.136 8.034 8.110 578,400 +0.05(+0.67%)
Aug 05, 2003 8.206 8.210 8.056 8.056 327,200 -0.15(-1.83%)
Aug 04, 2003 8.241 8.244 8.125 8.206 543,400 -0.02(-0.27%)
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.