Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.