Skip to main content

Borg Warner (NY: BWA )

33.99 +1.26 (+3.85%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.146 1.152 1.130 1.142 2,601,897 -0.02(-1.71%)
Mar 28, 2003 1.139 1.168 1.139 1.162 5,244,646 +0.02(+2.03%)
Mar 27, 2003 1.131 1.141 1.117 1.138 2,910,899 -0.00(-0.25%)
Mar 26, 2003 1.135 1.146 1.127 1.141 2,454,205 +0.01(+0.78%)
Mar 25, 2003 1.124 1.143 1.115 1.133 1,645,564 +0.01(+0.76%)
Mar 24, 2003 1.158 1.158 1.102 1.124 2,464,679 -0.06(-4.83%)
Mar 21, 2003 1.138 1.181 1.132 1.181 3,142,388 +0.05(+4.61%)
Mar 20, 2003 1.109 1.129 1.091 1.129 2,328,509 +0.02(+1.81%)
Mar 19, 2003 1.123 1.123 1.097 1.109 2,106,447 -0.01(-1.21%)
Mar 18, 2003 1.112 1.130 1.112 1.122 3,167,527 +0.01(+0.97%)
Mar 17, 2003 1.081 1.112 1.034 1.112 4,933,549 +0.03(+2.83%)
Mar 14, 2003 1.100 1.100 1.072 1.081 4,346,970 -0.02(-1.71%)
Mar 13, 2003 1.074 1.103 1.069 1.100 4,599,409 +0.05(+4.58%)
Mar 12, 2003 1.045 1.063 1.035 1.052 4,201,373 -0.01(-0.52%)
Mar 11, 2003 1.109 1.113 1.057 1.057 4,579,507 -0.05(-4.65%)
Mar 10, 2003 1.124 1.124 1.103 1.109 3,562,420 -0.02(-1.78%)
Mar 07, 2003 1.122 1.142 1.116 1.129 3,233,517 -0.01(-1.00%)
Mar 06, 2003 1.122 1.143 1.119 1.140 2,314,892 +0.02(+1.66%)
Mar 05, 2003 1.138 1.146 1.118 1.122 6,336,102 -0.02(-1.41%)
Mar 04, 2003 1.166 1.188 1.134 1.138 7,475,741 -0.07(-5.81%)
Mar 03, 2003 1.244 1.244 1.197 1.208 8,291,715 -0.04(-3.08%)
Feb 28, 2003 1.269 1.275 1.246 1.246 2,119,017 -0.02(-1.71%)
Feb 27, 2003 1.264 1.277 1.260 1.268 3,458,722 +0.01(+0.53%)
Feb 26, 2003 1.251 1.268 1.245 1.261 2,395,547 +0.01(+0.78%)
Feb 25, 2003 1.238 1.252 1.234 1.252 2,813,485 +0.00(+0.36%)
Feb 24, 2003 1.270 1.271 1.247 1.247 2,360,981 -0.02(-1.82%)
Feb 21, 2003 1.259 1.271 1.243 1.270 2,129,491 +0.01(+1.10%)
Feb 20, 2003 1.289 1.289 1.255 1.256 2,543,239 -0.04(-2.88%)
Feb 19, 2003 1.296 1.301 1.274 1.294 2,285,563 -0.00(-0.18%)
Feb 18, 2003 1.263 1.299 1.262 1.296 1,291,521 +0.04(+2.94%)
Feb 14, 2003 1.248 1.264 1.233 1.259 2,801,962 +0.01(+0.86%)
Feb 13, 2003 1.254 1.258 1.229 1.248 2,419,639 -0.01(-0.67%)
Feb 12, 2003 1.278 1.278 1.251 1.257 2,360,981 -0.02(-1.66%)
Feb 11, 2003 1.279 1.293 1.270 1.278 1,931,521 -0.00(-0.04%)
Feb 10, 2003 1.272 1.285 1.262 1.278 2,674,172 +0.01(+0.79%)
Feb 07, 2003 1.296 1.300 1.264 1.268 1,893,812 -0.02(-1.70%)
Feb 06, 2003 1.308 1.315 1.285 1.290 2,222,716 -0.02(-1.80%)
Feb 05, 2003 1.295 1.322 1.295 1.314 4,190,898 +0.02(+1.66%)
Feb 04, 2003 1.279 1.304 1.278 1.292 4,659,114 +0.01(+0.93%)
Feb 03, 2003 1.278 1.292 1.276 1.280 3,109,917 +0.00(+0.19%)
Jan 31, 2003 1.248 1.279 1.248 1.278 2,830,244 +0.03(+2.35%)
Jan 30, 2003 1.283 1.283 1.240 1.249 2,113,779 -0.03(-2.48%)
Jan 29, 2003 1.280 1.284 1.253 1.280 1,688,510 +0.00(+0.06%)
Jan 28, 2003 1.247 1.285 1.243 1.280 1,937,806 +0.04(+3.00%)
Jan 27, 2003 1.253 1.270 1.237 1.243 1,830,964 -0.01(-0.99%)
Jan 24, 2003 1.267 1.267 1.245 1.255 2,372,503 -0.02(-1.44%)
Jan 23, 2003 1.242 1.274 1.242 1.273 1,732,503 +0.04(+2.89%)
Jan 22, 2003 1.248 1.249 1.230 1.238 2,507,625 -0.02(-1.72%)
Jan 21, 2003 1.264 1.277 1.253 1.259 2,282,421 +0.00(+0.09%)
Jan 17, 2003 1.263 1.266 1.251 1.258 1,094,598 -0.01(-0.79%)
Jan 16, 2003 1.286 1.298 1.263 1.268 2,227,953 -0.02(-1.43%)
Jan 15, 2003 1.290 1.291 1.272 1.286 2,146,251 -0.01(-0.46%)
Jan 14, 2003 1.296 1.301 1.285 1.292 1,972,372 -0.00(-0.24%)
Jan 13, 2003 1.308 1.313 1.279 1.296 2,203,861 -0.00(-0.04%)
Jan 10, 2003 1.285 1.306 1.281 1.296 2,673,125 +0.01(+0.84%)
Jan 09, 2003 1.240 1.286 1.240 1.285 2,985,268 +0.05(+3.68%)
Jan 08, 2003 1.248 1.253 1.232 1.240 1,991,226 -0.02(-1.44%)
Jan 07, 2003 1.276 1.276 1.248 1.258 3,120,391 -0.02(-1.66%)
Jan 06, 2003 1.264 1.289 1.264 1.279 2,854,336 +0.02(+1.98%)
Jan 03, 2003 1.252 1.257 1.241 1.254 2,441,635 +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.