Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.857 1.869 1.857 1.864 673,812 +0.01(+0.60%)
Nov 26, 2003 1.850 1.857 1.833 1.853 2,262,993 -0.00(-0.14%)
Nov 25, 2003 1.850 1.862 1.850 1.856 2,275,707 +0.01(+0.64%)
Nov 24, 2003 1.817 1.859 1.817 1.844 2,639,100 +0.03(+1.88%)
Nov 21, 2003 1.766 1.812 1.765 1.810 3,192,135 +0.04(+2.50%)
Nov 20, 2003 1.786 1.795 1.774 1.766 2,864,763 -0.03(-1.71%)
Nov 19, 2003 1.805 1.811 1.758 1.796 5,251,713 -0.01(-0.56%)
Nov 18, 2003 1.829 1.843 1.807 1.807 5,860,899 -0.06(-3.37%)
Nov 17, 2003 1.876 1.876 1.849 1.870 1,752,337 -0.02(-1.27%)
Nov 14, 2003 1.920 1.930 1.893 1.894 3,323,507 -0.03(-1.36%)
Nov 13, 2003 1.870 1.923 1.870 1.920 2,350,928 +0.05(+2.60%)
Nov 12, 2003 1.855 1.873 1.855 1.871 3,414,620 +0.02(+0.95%)
Nov 11, 2003 1.867 1.873 1.854 1.854 2,272,529 -0.01(-0.57%)
Nov 10, 2003 1.889 1.892 1.864 1.864 2,490,776 -0.03(-1.32%)
Nov 07, 2003 1.912 1.912 1.886 1.889 2,052,162 -0.02(-0.79%)
Nov 06, 2003 1.882 1.905 1.867 1.904 3,201,670 +0.02(+1.20%)
Nov 05, 2003 1.911 1.924 1.858 1.882 5,770,846 -0.03(-1.53%)
Nov 04, 2003 1.905 1.916 1.890 1.911 3,253,117 +0.02(+1.19%)
Nov 03, 2003 1.887 1.892 1.883 1.888 1,359,279 +0.01(+0.55%)
Oct 31, 2003 1.897 1.904 1.878 1.878 1,271,344 -0.02(-1.00%)
Oct 30, 2003 1.895 1.906 1.891 1.897 1,847,687 +0.01(+0.54%)
Oct 29, 2003 1.822 1.890 1.818 1.887 5,039,823 +0.07(+3.84%)
Oct 28, 2003 1.789 1.817 1.771 1.817 2,634,862 +0.03(+1.64%)
Oct 27, 2003 1.778 1.809 1.778 1.788 2,650,754 +0.02(+1.01%)
Oct 24, 2003 1.779 1.779 1.760 1.770 906,892 -0.01(-0.68%)
Oct 23, 2003 1.778 1.785 1.767 1.782 1,301,009 -0.00(-0.05%)
Oct 22, 2003 1.803 1.803 1.752 1.783 2,248,161 -0.02(-1.11%)
Oct 21, 2003 1.816 1.816 1.802 1.803 1,370,933 -0.01(-0.73%)
Oct 20, 2003 1.830 1.830 1.810 1.816 1,600,835 -0.02(-0.89%)
Oct 17, 2003 1.855 1.856 1.829 1.832 2,183,534 -0.03(-1.58%)
Oct 16, 2003 1.851 1.868 1.851 1.862 2,207,902 +0.01(+0.43%)
Oct 15, 2003 1.851 1.862 1.846 1.854 1,538,327 +0.00(+0.17%)
Oct 14, 2003 1.825 1.852 1.822 1.851 1,556,338 +0.03(+1.40%)
Oct 13, 2003 1.819 1.827 1.819 1.825 1,313,723 +0.01(+0.68%)
Oct 10, 2003 1.799 1.822 1.798 1.813 1,688,769 +0.01(+0.83%)
Oct 09, 2003 1.796 1.829 1.791 1.798 1,546,802 +0.02(+0.98%)
Oct 08, 2003 1.783 1.795 1.776 1.781 2,265,112 +0.00(+0.17%)
Oct 07, 2003 1.739 1.779 1.738 1.778 2,079,708 +0.02(+1.11%)
Oct 06, 2003 1.738 1.764 1.733 1.758 2,388,009 +0.02(+1.15%)
Oct 03, 2003 1.738 1.752 1.727 1.738 2,454,755 +0.02(+1.42%)
Oct 02, 2003 1.698 1.716 1.697 1.714 8,363,330 +0.06(+3.92%)
Oct 01, 2003 1.613 1.649 1.611 1.649 2,050,043 +0.05(+2.99%)
Sep 30, 2003 1.626 1.626 1.582 1.601 3,566,122 -0.02(-1.50%)
Sep 29, 2003 1.646 1.651 1.625 1.625 2,953,757 -0.02(-1.33%)
Sep 26, 2003 1.643 1.659 1.643 1.647 1,551,040 -0.00(-0.03%)
Sep 25, 2003 1.683 1.687 1.648 1.648 2,393,306 -0.04(-2.12%)
Sep 24, 2003 1.692 1.704 1.678 1.683 3,063,941 -0.01(-0.50%)
Sep 23, 2003 1.681 1.694 1.678 1.692 1,471,581 +0.01(+0.80%)
Sep 22, 2003 1.692 1.685 1.664 1.678 2,097,719 -0.01(-0.79%)
Sep 19, 2003 1.687 1.695 1.677 1.692 1,822,260 +0.00(+0.22%)
Sep 18, 2003 1.686 1.693 1.678 1.688 1,139,972 +0.01(+0.45%)
Sep 17, 2003 1.680 1.691 1.676 1.681 1,484,295 +0.00(+0.17%)
Sep 16, 2003 1.677 1.679 1.668 1.678 2,097,719 +0.00(+0.06%)
Sep 15, 2003 1.664 1.693 1.640 1.677 3,177,302 +0.01(+0.57%)
Sep 12, 2003 1.631 1.673 1.631 1.667 4,679,608 +0.04(+2.35%)
Sep 11, 2003 1.633 1.642 1.611 1.629 4,427,458 +0.00(+0.00%)
Sep 10, 2003 1.657 1.662 1.628 1.629 1,774,585 -0.03(-2.06%)
Sep 09, 2003 1.694 1.697 1.663 1.663 1,892,184 -0.04(-2.48%)
Sep 08, 2003 1.708 1.713 1.697 1.706 1,351,863 -0.00(-0.08%)
Sep 05, 2003 1.699 1.726 1.696 1.707 2,291,599 +0.00(+0.14%)
Sep 04, 2003 1.692 1.720 1.691 1.705 2,163,405 +0.01(+0.38%)
Sep 03, 2003 1.723 1.731 1.695 1.698 3,186,837 -0.02(-1.41%)
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.