Skip to main content

Borg Warner (NY: BWA )

34.87 +0.16 (+0.48%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.191 1.198 1.176 1.176 1,655,701 -0.01(-0.95%)
Dec 30, 2002 1.173 1.197 1.162 1.188 1,676,887 +0.01(+1.27%)
Dec 27, 2002 1.184 1.239 1.163 1.173 2,056,120 -0.02(-1.29%)
Dec 26, 2002 1.175 1.204 1.175 1.188 1,329,433 +0.01(+1.27%)
Dec 24, 2002 1.174 1.178 1.169 1.173 616,518 -0.00(-0.08%)
Dec 23, 2002 1.185 1.192 1.166 1.174 2,717,129 -0.01(-1.17%)
Dec 20, 2002 1.168 1.188 1.155 1.188 2,562,470 +0.02(+1.92%)
Dec 19, 2002 1.156 1.180 1.154 1.166 1,947,011 +0.00(+0.43%)
Dec 18, 2002 1.182 1.182 1.159 1.161 1,745,742 -0.02(-1.97%)
Dec 17, 2002 1.176 1.197 1.173 1.184 2,007,391 +0.00(+0.16%)
Dec 16, 2002 1.162 1.182 1.162 1.182 1,727,734 +0.02(+1.29%)
Dec 13, 2002 1.192 1.192 1.161 1.167 1,684,302 -0.03(-2.46%)
Dec 12, 2002 1.184 1.202 1.168 1.197 1,461,847 +0.01(+1.10%)
Dec 11, 2002 1.188 1.201 1.173 1.184 1,568,837 -0.01(-0.50%)
Dec 10, 2002 1.154 1.192 1.152 1.190 5,132,355 +0.05(+4.11%)
Dec 09, 2002 1.145 1.155 1.139 1.143 2,658,867 -0.02(-1.38%)
Dec 06, 2002 1.163 1.178 1.149 1.159 2,800,814 -0.01(-0.93%)
Dec 05, 2002 1.191 1.191 1.169 1.170 2,080,484 -0.02(-1.27%)
Dec 04, 2002 1.195 1.195 1.158 1.185 5,061,382 -0.01(-1.12%)
Dec 03, 2002 1.240 1.247 1.195 1.198 7,711,774 -0.05(-3.64%)
Dec 02, 2002 1.251 1.266 1.228 1.244 6,748,862 +0.03(+2.27%)
Nov 29, 2002 1.216 1.226 1.208 1.216 1,414,178 +0.00(+0.23%)
Nov 27, 2002 1.163 1.215 1.163 1.213 3,180,047 +0.05(+4.58%)
Nov 26, 2002 1.170 1.184 1.152 1.160 2,877,085 -0.01(-0.85%)
Nov 25, 2002 1.156 1.180 1.151 1.170 2,966,067 +0.03(+2.21%)
Nov 22, 2002 1.125 1.152 1.119 1.145 4,130,248 +0.02(+1.78%)
Nov 21, 2002 1.057 1.129 1.054 1.125 5,260,532 +0.08(+8.07%)
Nov 20, 2002 1.058 1.064 1.006 1.041 12,812,351 -0.04(-3.31%)
Nov 19, 2002 1.074 1.089 1.072 1.076 1,455,491 +0.00(+0.11%)
Nov 18, 2002 1.097 1.098 1.072 1.075 1,930,062 -0.02(-1.60%)
Nov 15, 2002 1.080 1.104 1.077 1.092 3,180,047 +0.01(+0.78%)
Nov 14, 2002 1.076 1.103 1.076 1.084 1,677,946 +0.02(+1.84%)
Nov 13, 2002 1.040 1.072 1.036 1.064 3,130,260 +0.02(+2.27%)
Nov 12, 2002 1.049 1.058 1.038 1.041 2,823,060 -0.01(-0.90%)
Nov 11, 2002 1.075 1.081 1.048 1.050 1,592,142 -0.03(-2.75%)
Nov 08, 2002 1.096 1.125 1.071 1.080 1,890,867 -0.02(-1.49%)
Nov 07, 2002 1.135 1.135 1.092 1.096 2,403,573 -0.04(-3.47%)
Nov 06, 2002 1.092 1.139 1.080 1.136 3,844,235 +0.06(+5.74%)
Nov 05, 2002 1.061 1.081 1.055 1.074 2,831,534 +0.01(+0.84%)
Nov 04, 2002 1.086 1.100 1.064 1.065 2,278,575 -0.00(-0.15%)
Nov 01, 2002 1.047 1.067 1.038 1.067 3,122,845 +0.01(+0.49%)
Oct 31, 2002 1.047 1.063 1.033 1.062 3,827,286 +0.02(+1.72%)
Oct 30, 2002 1.047 1.053 1.031 1.044 3,101,658 -0.00(-0.29%)
Oct 29, 2002 1.045 1.054 1.027 1.047 2,603,783 -0.02(-1.75%)
Oct 28, 2002 1.107 1.112 1.060 1.065 3,927,920 -0.04(-3.24%)
Oct 25, 2002 1.074 1.109 1.060 1.101 2,873,907 +0.02(+1.86%)
Oct 24, 2002 1.155 1.159 1.069 1.081 4,223,468 -0.07(-6.24%)
Oct 23, 2002 1.128 1.155 1.108 1.153 3,428,985 +0.01(+1.29%)
Oct 22, 2002 1.160 1.160 1.119 1.138 4,944,857 -0.03(-2.29%)
Oct 21, 2002 1.090 1.170 1.077 1.165 3,328,351 +0.07(+6.84%)
Oct 18, 2002 1.092 1.097 1.051 1.090 3,508,433 -0.00(-0.11%)
Oct 17, 2002 1.056 1.092 1.055 1.092 1,860,147 +0.06(+5.50%)
Oct 16, 2002 1.087 1.096 1.034 1.035 3,094,243 -0.06(-5.88%)
Oct 15, 2002 1.050 1.100 1.050 1.099 3,764,786 +0.09(+8.96%)
Oct 14, 2002 1.056 1.056 0.9891 1.009 5,160,957 -0.06(-5.52%)
Oct 11, 2002 1.038 1.081 1.024 1.068 6,480,857 +0.06(+5.82%)
Oct 10, 2002 0.9440 1.015 0.9440 1.009 5,204,388 +0.08(+8.47%)
Oct 09, 2002 0.9641 0.9702 0.9249 0.9303 5,407,776 -0.04(-4.09%)
Oct 08, 2002 1.035 1.035 0.9058 0.9700 12,217,019 -0.06(-6.27%)
Oct 07, 2002 1.072 1.084 1.030 1.035 2,184,296 -0.04(-3.50%)
Oct 04, 2002 1.109 1.119 1.063 1.072 5,945,905 -0.03(-2.80%)
Oct 03, 2002 1.149 1.159 1.098 1.103 3,753,134 -0.04(-3.83%)
Oct 02, 2002 1.161 1.180 1.145 1.147 3,654,618 -0.02(-1.96%)
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.