Skip to main content

Borg Warner (NY: BWA )

34.17 +1.44 (+4.40%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.644 1.644 1.600 1.620 3,525,337 -0.02(-1.50%)
Sep 29, 2003 1.665 1.670 1.644 1.644 2,919,976 -0.02(-1.33%)
Sep 26, 2003 1.662 1.679 1.662 1.666 1,533,301 -0.00(-0.03%)
Sep 25, 2003 1.702 1.707 1.667 1.667 2,365,934 -0.04(-2.12%)
Sep 24, 2003 1.711 1.724 1.697 1.703 3,028,899 -0.01(-0.50%)
Sep 23, 2003 1.700 1.714 1.697 1.711 1,454,751 +0.01(+0.80%)
Sep 22, 2003 1.711 1.705 1.683 1.698 2,073,727 -0.01(-0.79%)
Sep 19, 2003 1.707 1.715 1.696 1.711 1,801,420 +0.00(+0.22%)
Sep 18, 2003 1.706 1.713 1.697 1.708 1,126,934 +0.01(+0.45%)
Sep 17, 2003 1.700 1.711 1.695 1.700 1,467,319 +0.00(+0.17%)
Sep 16, 2003 1.696 1.699 1.687 1.697 2,073,727 +0.00(+0.06%)
Sep 15, 2003 1.683 1.713 1.659 1.696 3,140,964 +0.01(+0.57%)
Sep 12, 2003 1.649 1.693 1.649 1.687 4,626,088 +0.04(+2.35%)
Sep 11, 2003 1.652 1.661 1.629 1.648 4,376,822 +0.00(+0.00%)
Sep 10, 2003 1.677 1.682 1.647 1.648 1,754,289 -0.03(-2.06%)
Sep 09, 2003 1.714 1.716 1.683 1.683 1,870,544 -0.04(-2.48%)
Sep 08, 2003 1.728 1.733 1.716 1.725 1,336,402 -0.00(-0.08%)
Sep 05, 2003 1.718 1.746 1.716 1.727 2,265,390 +0.00(+0.14%)
Sep 04, 2003 1.712 1.740 1.710 1.724 2,138,662 +0.01(+0.37%)
Sep 03, 2003 1.743 1.751 1.715 1.718 3,150,390 -0.02(-1.41%)
Sep 02, 2003 1.700 1.746 1.694 1.743 2,358,603 +0.04(+2.50%)
Aug 29, 2003 1.665 1.705 1.665 1.700 1,183,491 +0.03(+1.53%)
Aug 28, 2003 1.647 1.676 1.628 1.674 2,855,041 +0.02(+1.11%)
Aug 27, 2003 1.657 1.667 1.643 1.656 1,442,183 -0.00(-0.03%)
Aug 26, 2003 1.658 1.661 1.642 1.657 1,688,307 -0.00(-0.13%)
Aug 25, 2003 1.676 1.676 1.652 1.659 2,071,633 -0.02(-1.01%)
Aug 22, 2003 1.676 1.683 1.658 1.676 2,082,106 +0.01(+0.34%)
Aug 21, 2003 1.647 1.671 1.647 1.670 2,119,810 +0.03(+1.76%)
Aug 20, 2003 1.636 1.641 1.629 1.641 1,841,218 +0.00(+0.09%)
Aug 19, 2003 1.633 1.641 1.626 1.640 2,300,999 +0.00(+0.09%)
Aug 18, 2003 1.619 1.649 1.619 1.638 2,087,343 +0.01(+0.84%)
Aug 15, 2003 1.617 1.625 1.610 1.625 947,840 +0.00(+0.28%)
Aug 14, 2003 1.585 1.622 1.585 1.620 2,205,692 +0.04(+2.43%)
Aug 13, 2003 1.566 1.586 1.563 1.582 1,260,994 +0.02(+1.21%)
Aug 12, 2003 1.553 1.563 1.547 1.563 1,670,502 +0.01(+0.75%)
Aug 11, 2003 1.548 1.557 1.542 1.551 1,251,568 +0.00(+0.03%)
Aug 08, 2003 1.554 1.556 1.542 1.551 953,076 -0.00(-0.06%)
Aug 07, 2003 1.553 1.560 1.549 1.552 1,517,591 +0.00(+0.18%)
Aug 06, 2003 1.541 1.554 1.534 1.549 3,028,899 +0.01(+0.67%)
Aug 05, 2003 1.567 1.568 1.538 1.538 1,713,443 -0.03(-1.83%)
Aug 04, 2003 1.574 1.574 1.552 1.567 2,845,615 -0.00(-0.27%)
Aug 01, 2003 1.588 1.588 1.570 1.571 2,230,828 -0.02(-1.41%)
Jul 31, 2003 1.586 1.611 1.583 1.594 3,144,106 +0.01(+0.48%)
Jul 30, 2003 1.587 1.588 1.573 1.586 1,454,751 -0.00(-0.16%)
Jul 29, 2003 1.589 1.594 1.571 1.589 2,164,846 +0.01(+0.32%)
Jul 28, 2003 1.595 1.599 1.584 1.584 1,984,704 -0.01(-0.73%)
Jul 25, 2003 1.579 1.599 1.579 1.595 3,312,727 +0.02(+1.07%)
Jul 24, 2003 1.597 1.597 1.579 1.579 2,447,627 -0.01(-0.77%)
Jul 23, 2003 1.556 1.599 1.555 1.591 4,664,840 +0.04(+2.59%)
Jul 22, 2003 1.533 1.558 1.524 1.551 5,636,769 +0.02(+1.14%)
Jul 21, 2003 1.649 1.657 1.532 1.533 15,127,738 -0.09(-5.63%)
Jul 18, 2003 1.584 1.639 1.579 1.625 3,251,982 +0.04(+2.75%)
Jul 17, 2003 1.570 1.597 1.566 1.581 2,532,461 +0.01(+0.68%)
Jul 16, 2003 1.593 1.596 1.567 1.570 1,740,674 -0.01(-0.51%)
Jul 15, 2003 1.593 1.595 1.577 1.579 2,625,674 -0.00(-0.26%)
Jul 14, 2003 1.570 1.594 1.566 1.583 2,740,881 +0.03(+1.72%)
Jul 11, 2003 1.547 1.560 1.547 1.556 1,505,023 +0.01(+0.80%)
Jul 10, 2003 1.568 1.573 1.542 1.543 2,641,384 -0.03(-1.93%)
Jul 09, 2003 1.580 1.586 1.562 1.574 2,006,698 -0.01(-0.56%)
Jul 08, 2003 1.560 1.589 1.560 1.583 3,492,869 +0.03(+1.84%)
Jul 07, 2003 1.546 1.559 1.546 1.554 1,862,165 +0.02(+0.98%)
Jul 03, 2003 1.532 1.543 1.530 1.539 926,893 -0.00(-0.22%)
Jul 02, 2003 1.521 1.542 1.516 1.542 3,335,769 +0.02(+1.43%)
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.