Skip to main content

Borg Warner (NY: BWA )

33.60 -0.51 (-1.48%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.977 1.991 1.952 1.956 2,318,035 -0.02(-1.13%)
Apr 29, 2004 2.044 2.050 1.969 1.978 3,071,160 -0.07(-3.22%)
Apr 28, 2004 2.081 2.084 2.029 2.044 2,109,590 -0.04(-1.70%)
Apr 27, 2004 2.091 2.103 2.072 2.079 3,372,830 -0.00(-0.06%)
Apr 26, 2004 2.134 2.152 2.077 2.080 2,272,994 -0.05(-2.22%)
Apr 23, 2004 2.137 2.139 2.095 2.128 1,887,527 -0.01(-0.57%)
Apr 22, 2004 2.055 2.147 2.055 2.140 2,745,399 +0.04(+1.83%)
Apr 21, 2004 2.069 2.111 2.062 2.102 4,478,950 +0.03(+1.59%)
Apr 20, 2004 2.065 2.102 2.065 2.069 2,981,079 +0.00(+0.20%)
Apr 19, 2004 2.034 2.067 2.033 2.065 3,823,239 +0.04(+1.81%)
Apr 16, 2004 2.007 2.032 1.991 2.028 1,798,493 +0.03(+1.48%)
Apr 15, 2004 2.007 2.022 1.985 1.998 2,897,282 +0.02(+0.89%)
Apr 14, 2004 2.013 2.013 1.979 1.980 3,484,908 -0.03(-1.60%)
Apr 13, 2004 2.070 2.070 2.005 2.013 3,056,496 -0.05(-2.48%)
Apr 12, 2004 2.035 2.076 2.035 2.064 2,549,524 +0.03(+1.55%)
Apr 08, 2004 2.063 2.063 2.023 2.032 2,349,459 -0.02(-0.76%)
Apr 07, 2004 2.091 2.093 2.048 2.048 2,831,291 -0.04(-1.86%)
Apr 06, 2004 2.053 2.090 2.047 2.087 2,624,941 +0.03(+1.33%)
Apr 05, 2004 2.037 2.059 2.036 2.059 1,607,855 +0.03(+1.39%)
Apr 02, 2004 2.041 2.041 2.020 2.031 2,684,647 +0.01(+0.72%)
Apr 01, 2004 2.022 2.050 2.009 2.017 2,518,100 -0.01(-0.40%)
Mar 31, 2004 2.014 2.029 2.006 2.025 1,265,335 +0.01(+0.32%)
Mar 30, 2004 2.005 2.021 2.001 2.018 1,546,055 +0.02(+0.85%)
Mar 29, 2004 1.994 2.022 1.994 2.001 1,844,581 +0.02(+0.79%)
Mar 26, 2004 1.951 2.002 1.950 1.986 3,723,730 +0.05(+2.78%)
Mar 25, 2004 1.910 1.938 1.901 1.932 5,629,065 +0.03(+1.45%)
Mar 24, 2004 1.924 1.938 1.904 1.904 3,098,394 -0.04(-1.87%)
Mar 23, 2004 1.960 1.966 1.929 1.940 3,172,764 -0.02(-0.85%)
Mar 22, 2004 2.001 2.001 1.941 1.957 6,068,999 -0.06(-2.86%)
Mar 19, 2004 2.075 2.075 2.015 2.015 4,434,957 -0.04(-2.13%)
Mar 18, 2004 2.086 2.086 2.044 2.059 2,122,159 -0.03(-1.59%)
Mar 17, 2004 2.054 2.095 2.054 2.092 2,136,824 +0.04(+1.94%)
Mar 16, 2004 2.043 2.063 2.042 2.052 1,903,239 +0.01(+0.73%)
Mar 15, 2004 2.073 2.073 2.031 2.037 2,820,817 -0.04(-1.70%)
Mar 12, 2004 2.062 2.082 2.061 2.072 1,595,285 +0.02(+0.97%)
Mar 11, 2004 2.053 2.069 2.049 2.053 2,230,048 -0.00(-0.07%)
Mar 10, 2004 2.098 2.106 2.050 2.054 3,496,430 -0.03(-1.53%)
Mar 09, 2004 2.129 2.135 2.083 2.086 2,526,480 -0.04(-2.05%)
Mar 08, 2004 2.166 2.166 2.129 2.130 1,136,497 -0.04(-1.66%)
Mar 05, 2004 2.132 2.174 2.121 2.166 1,945,138 +0.03(+1.28%)
Mar 04, 2004 2.154 2.160 2.127 2.138 2,716,071 -0.02(-0.99%)
Mar 03, 2004 2.174 2.178 2.138 2.160 1,628,804 -0.01(-0.64%)
Mar 02, 2004 2.205 2.208 2.172 2.174 1,848,771 -0.04(-1.59%)
Mar 01, 2004 2.168 2.211 2.167 2.209 1,973,419 +0.06(+2.59%)
Feb 27, 2004 2.171 2.186 2.152 2.153 2,691,979 -0.02(-0.82%)
Feb 26, 2004 2.185 2.185 2.164 2.171 2,311,750 -0.01(-0.67%)
Feb 25, 2004 2.166 2.191 2.166 2.185 2,089,688 +0.02(+0.73%)
Feb 24, 2004 2.186 2.186 2.160 2.170 2,685,694 -0.02(-0.86%)
Feb 23, 2004 2.202 2.214 2.187 2.188 3,916,463 -0.01(-0.37%)
Feb 20, 2004 2.223 2.227 2.182 2.196 2,800,915 -0.03(-1.18%)
Feb 19, 2004 2.229 2.249 2.220 2.223 2,463,632 -0.00(-0.08%)
Feb 18, 2004 2.244 2.244 2.221 2.224 3,194,761 -0.02(-0.96%)
Feb 17, 2004 2.232 2.252 2.227 2.246 4,740,816 +0.01(+0.65%)
Feb 13, 2004 2.274 2.282 2.224 2.231 4,639,212 -0.05(-2.12%)
Feb 12, 2004 2.294 2.299 2.280 2.280 2,105,400 -0.02(-0.87%)
Feb 11, 2004 2.263 2.310 2.263 2.300 2,930,800 +0.04(+1.72%)
Feb 10, 2004 2.257 2.265 2.243 2.261 2,823,959 -0.00(-0.08%)
Feb 09, 2004 2.265 2.273 2.251 2.263 2,554,761 +0.02(+0.93%)
Feb 06, 2004 2.215 2.258 2.202 2.242 3,967,788 +0.04(+1.68%)
Feb 05, 2004 2.220 2.235 2.198 2.205 4,997,444 +0.02(+1.07%)
Feb 04, 2004 2.191 2.198 2.172 2.181 2,603,992 -0.01(-0.45%)
Feb 03, 2004 2.193 2.196 2.182 2.191 2,382,977 -0.00(-0.13%)
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.