Indicators

Borg Warner (NY: BWA )

33.65 +0.31 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.857	1.869	1.857	1.864	673,721	+0.01(+0.60%)
Nov 26, 2003	1.850	1.857	1.834	1.853	2,262,685	-0.00(-0.14%)
Nov 25, 2003	1.850	1.862	1.850	1.856	2,275,397	+0.01(+0.64%)
Nov 24, 2003	1.817	1.860	1.817	1.844	2,638,740	+0.03(+1.88%)
Nov 21, 2003	1.766	1.812	1.765	1.810	3,191,700	+0.04(+2.50%)
Nov 20, 2003	1.787	1.795	1.775	1.766	2,864,373	-0.03(-1.71%)
Nov 19, 2003	1.805	1.811	1.758	1.797	5,250,998	-0.01(-0.56%)
Nov 18, 2003	1.829	1.843	1.807	1.807	5,860,101	-0.06(-3.37%)
Nov 17, 2003	1.876	1.876	1.849	1.870	1,752,098	-0.02(-1.27%)
Nov 14, 2003	1.920	1.931	1.893	1.894	3,323,054	-0.03(-1.36%)
Nov 13, 2003	1.870	1.924	1.870	1.920	2,350,608	+0.05(+2.60%)
Nov 12, 2003	1.855	1.873	1.855	1.871	3,414,155	+0.02(+0.95%)
Nov 11, 2003	1.867	1.874	1.854	1.854	2,272,219	-0.01(-0.57%)
Nov 10, 2003	1.889	1.893	1.864	1.864	2,490,437	-0.03(-1.32%)
Nov 07, 2003	1.913	1.913	1.886	1.889	2,051,882	-0.02(-0.79%)
Nov 06, 2003	1.882	1.905	1.867	1.905	3,201,234	+0.02(+1.20%)
Nov 05, 2003	1.912	1.924	1.859	1.882	5,770,060	-0.03(-1.53%)
Nov 04, 2003	1.906	1.916	1.890	1.911	3,252,674	+0.02(+1.19%)

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.