Indicators

Borg Warner (NY: BWA )

33.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.927	3.938	3.891	3.912	1,952,837	-0.01(-0.17%)
May 27, 2004	3.913	3.991	3.902	3.919	2,046,056	+0.02(+0.63%)
May 26, 2004	3.842	3.903	3.819	3.894	3,481,421	+0.05(+1.35%)
May 25, 2004	3.710	3.857	3.689	3.842	3,774,850	+0.14(+3.69%)
May 24, 2004	3.682	3.762	3.682	3.705	3,070,938	+0.01(+0.23%)
May 21, 2004	3.701	3.756	3.674	3.697	1,577,841	-0.00(-0.13%)
May 20, 2004	3.723	3.723	3.667	3.701	3,854,298	-0.02(-0.61%)
May 19, 2004	3.719	3.816	3.696	3.724	3,810,866	+0.03(+0.77%)
May 18, 2004	3.639	3.701	3.624	3.696	2,802,933	+1.88(+103.64%)
May 17, 2004	1.853	1.853	1.813	1.815	2,123,916	-0.05(-2.78%)
May 14, 2004	1.862	1.890	1.841	1.867	2,458,657	-0.00(-0.19%)
May 13, 2004	1.873	1.881	1.857	1.870	2,597,427	-0.01(-0.30%)
May 12, 2004	1.875	1.879	1.827	1.876	2,046,586	-0.00(-0.26%)
May 11, 2004	1.850	1.901	1.850	1.881	3,112,252	+0.04(+2.01%)
May 10, 2004	1.824	1.856	1.810	1.844	4,068,808	-0.04(-1.97%)
May 07, 2004	1.907	1.914	1.879	1.881	4,015,843	-0.04(-1.84%)
May 06, 2004	1.956	1.956	1.904	1.916	4,759,478	-0.05(-2.30%)
May 05, 2004	1.964	1.975	1.952	1.961	2,133,449	+0.00(+0.18%)
May 04, 2004	1.949	1.973	1.939	1.958	2,116,500	+0.00(+0.18%)

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.