Skip to main content

Borg Warner (NY: BWA )

34.23 +1.51 (+4.60%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.981 4.142 3.978 4.133 3,356,070 +0.15(+3.69%)
Sep 29, 2004 3.953 4.000 3.949 3.986 2,048,837 +0.04(+1.09%)
Sep 28, 2004 3.961 3.973 3.888 3.943 3,353,452 -0.02(-0.46%)
Sep 27, 2004 4.089 4.089 3.955 3.961 2,508,149 -0.13(-3.24%)
Sep 24, 2004 4.082 4.112 4.081 4.094 1,198,821 +0.01(+0.28%)
Sep 23, 2004 4.139 4.139 4.081 4.082 2,077,642 -0.06(-1.52%)
Sep 22, 2004 4.170 4.170 4.119 4.145 1,735,122 -0.03(-0.71%)
Sep 21, 2004 4.134 4.190 4.126 4.175 1,175,253 +0.05(+1.25%)
Sep 20, 2004 4.106 4.143 4.082 4.123 1,404,647 -0.01(-0.16%)
Sep 17, 2004 4.098 4.186 4.093 4.130 1,427,691 +0.04(+0.98%)
Sep 16, 2004 4.089 4.094 4.054 4.090 1,685,367 +0.01(+0.26%)
Sep 15, 2004 4.172 4.172 4.038 4.079 4,697,346 -0.10(-2.38%)
Sep 14, 2004 4.224 4.226 4.150 4.179 1,793,256 -0.05(-1.08%)
Sep 13, 2004 4.247 4.305 4.208 4.224 2,043,076 +0.00(+0.02%)
Sep 10, 2004 4.263 4.263 4.154 4.224 2,448,968 -0.06(-1.34%)
Sep 09, 2004 4.306 4.320 4.227 4.281 1,720,981 -0.03(-0.73%)
Sep 08, 2004 4.364 4.364 4.298 4.312 1,508,346 -0.05(-1.07%)
Sep 07, 2004 4.289 4.371 4.289 4.359 1,393,125 +0.08(+1.97%)
Sep 03, 2004 4.313 4.315 4.247 4.275 1,394,696 -0.04(-0.86%)
Sep 02, 2004 4.239 4.318 4.221 4.312 3,055,972 +0.03(+0.78%)
Sep 01, 2004 4.267 4.320 4.254 4.279 1,777,544 +0.01(+0.18%)
Aug 31, 2004 4.289 4.328 4.254 4.271 1,851,390 -0.03(-0.62%)
Aug 30, 2004 4.344 4.350 4.264 4.298 1,475,351 -0.07(-1.57%)
Aug 27, 2004 4.345 4.368 4.324 4.367 647,855 +0.02(+0.51%)
Aug 26, 2004 4.306 4.374 4.289 4.345 1,512,536 +0.02(+0.42%)
Aug 25, 2004 4.279 4.360 4.247 4.327 1,484,254 +0.02(+0.58%)
Aug 24, 2004 4.287 4.318 4.270 4.302 1,382,127 +0.04(+0.90%)
Aug 23, 2004 4.296 4.339 4.246 4.264 1,226,055 -0.05(-1.06%)
Aug 20, 2004 4.293 4.325 4.238 4.309 2,226,382 +0.02(+0.38%)
Aug 19, 2004 4.375 4.375 4.225 4.293 1,935,187 -0.08(-1.88%)
Aug 18, 2004 4.382 4.382 4.324 4.375 1,800,588 -0.03(-0.67%)
Aug 17, 2004 4.478 4.484 4.393 4.405 1,036,464 -0.02(-0.37%)
Aug 16, 2004 4.258 4.451 4.255 4.421 2,349,459 +0.18(+4.18%)
Aug 13, 2004 4.291 4.339 4.227 4.244 1,353,321 -0.06(-1.44%)
Aug 12, 2004 4.375 4.375 4.297 4.306 1,228,150 -0.07(-1.59%)
Aug 11, 2004 4.396 4.411 4.322 4.375 2,905,138 -0.07(-1.53%)
Aug 10, 2004 4.296 4.450 4.296 4.443 2,015,842 +0.15(+3.58%)
Aug 09, 2004 4.325 4.364 4.287 4.289 2,337,413 +0.02(+0.51%)
Aug 06, 2004 4.360 4.360 4.257 4.267 2,130,539 -0.12(-2.66%)
Aug 05, 2004 4.527 4.534 4.384 4.384 2,376,693 -0.14(-3.16%)
Aug 04, 2004 4.448 4.544 4.392 4.527 3,013,550 +0.08(+1.80%)
Aug 03, 2004 4.635 4.636 4.447 4.447 4,878,557 -0.19(-4.04%)
Aug 02, 2004 4.515 4.656 4.493 4.634 4,889,032 +0.13(+2.86%)
Jul 30, 2004 4.470 4.509 4.451 4.505 3,242,944 +0.06(+1.33%)
Jul 29, 2004 4.320 4.446 4.245 4.446 4,122,289 +0.15(+3.60%)
Jul 28, 2004 4.201 4.320 4.188 4.291 3,626,839 +0.11(+2.60%)
Jul 27, 2004 4.111 4.182 4.111 4.182 947,430 +0.07(+1.69%)
Jul 26, 2004 4.153 4.205 4.093 4.113 2,162,486 -0.04(-0.99%)
Jul 23, 2004 4.156 4.172 4.119 4.154 1,613,092 -0.00(-0.02%)
Jul 22, 2004 4.220 4.221 4.118 4.155 2,519,148 -0.08(-1.98%)
Jul 21, 2004 4.231 4.278 4.220 4.239 2,393,976 +0.02(+0.41%)
Jul 20, 2004 4.162 4.223 4.079 4.222 3,739,442 +0.04(+1.07%)
Jul 19, 2004 4.157 4.207 4.152 4.177 1,386,317 +0.04(+1.06%)
Jul 16, 2004 4.187 4.206 4.125 4.133 1,979,180 -0.05(-1.30%)
Jul 15, 2004 4.153 4.210 4.153 4.187 1,510,441 +0.03(+0.73%)
Jul 14, 2004 4.170 4.229 4.134 4.157 2,125,302 -0.01(-0.32%)
Jul 13, 2004 4.075 4.173 4.072 4.170 2,850,146 +0.12(+2.95%)
Jul 12, 2004 4.035 4.067 3.970 4.051 1,178,919 +0.02(+0.52%)
Jul 09, 2004 3.964 4.059 3.964 4.030 949,525 +0.07(+1.66%)
Jul 08, 2004 4.011 4.027 3.962 3.964 1,675,940 -0.05(-1.17%)
Jul 07, 2004 3.971 4.020 3.931 4.011 1,330,801 +0.05(+1.28%)
Jul 06, 2004 3.986 3.997 3.954 3.960 1,265,858 -0.02(-0.62%)
Jul 02, 2004 4.057 4.057 3.971 3.985 1,871,815 -0.06(-1.51%)
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.