Indicators

Borg Warner (NY: BWA )

32.73 -0.17 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.878	1.891	1.878	1.886	666,186	+0.01(+0.60%)
Nov 26, 2003	1.871	1.878	1.854	1.874	2,237,380	-0.00(-0.14%)
Nov 25, 2003	1.871	1.883	1.871	1.877	2,249,950	+0.01(+0.64%)
Nov 24, 2003	1.838	1.881	1.838	1.865	2,609,229	+0.03(+1.88%)
Nov 21, 2003	1.786	1.833	1.785	1.831	3,156,005	+0.04(+2.50%)
Nov 20, 2003	1.807	1.815	1.795	1.786	2,832,339	-0.03(-1.71%)
Nov 19, 2003	1.826	1.832	1.778	1.817	5,192,273	-0.01(-0.56%)
Nov 18, 2003	1.850	1.864	1.827	1.827	5,794,564	-0.06(-3.37%)
Nov 17, 2003	1.897	1.897	1.870	1.891	1,732,503	-0.02(-1.27%)
Nov 14, 2003	1.942	1.952	1.915	1.915	3,285,890	-0.03(-1.36%)
Nov 13, 2003	1.891	1.945	1.891	1.942	2,324,319	+0.05(+2.60%)
Nov 12, 2003	1.876	1.894	1.876	1.893	3,375,972	+0.02(+0.95%)
Nov 11, 2003	1.888	1.895	1.875	1.875	2,246,807	-0.01(-0.57%)
Nov 10, 2003	1.911	1.914	1.885	1.886	2,462,585	-0.03(-1.32%)
Nov 07, 2003	1.934	1.934	1.907	1.911	2,028,935	-0.02(-0.79%)
Nov 06, 2003	1.903	1.927	1.888	1.926	3,165,432	+0.02(+1.20%)
Nov 05, 2003	1.933	1.946	1.880	1.903	5,705,529	-0.03(-1.53%)
Nov 04, 2003	1.927	1.938	1.912	1.933	3,216,297	+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.