Indicators

Borg Warner (NY: BWA )

35.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.192	2.194	2.183	2.186	4,547,431	-0.04(-1.79%)
Jan 29, 2004	2.263	2.265	2.221	2.226	4,114,899	-0.04(-1.81%)
Jan 28, 2004	2.305	2.305	2.264	2.267	3,280,654	-0.03(-1.26%)
Jan 27, 2004	2.315	2.315	2.289	2.296	3,380,551	-0.02(-0.94%)
Jan 26, 2004	2.299	2.320	2.276	2.317	2,989,465	+0.02(+0.83%)
Jan 23, 2004	2.294	2.299	2.272	2.298	4,238,176	-0.00(-0.01%)
Jan 22, 2004	2.268	2.301	2.258	2.299	2,737,598	+0.05(+2.12%)
Jan 21, 2004	2.230	2.251	2.216	2.251	1,729,065	+0.02(+0.95%)
Jan 20, 2004	2.232	2.232	2.212	2.230	1,874,659	+0.02(+0.87%)
Jan 16, 2004	2.203	2.213	2.191	2.210	1,992,623	+0.01(+0.62%)
Jan 15, 2004	2.177	2.204	2.164	2.197	2,002,187	+0.03(+1.18%)
Jan 14, 2004	2.145	2.172	2.141	2.171	1,552,651	+0.03(+1.42%)
Jan 13, 2004	2.126	2.145	2.126	2.141	2,965,023	+0.02(+0.80%)
Jan 12, 2004	2.109	2.124	2.108	2.124	1,417,684	+0.01(+0.70%)
Jan 09, 2004	2.105	2.122	2.098	2.109	2,428,343	+0.00(+0.06%)
Jan 08, 2004	2.083	2.110	2.083	2.108	2,723,782	+0.04(+1.74%)
Jan 07, 2004	2.072	2.079	2.069	2.072	2,920,388	+0.00(+0.16%)
Jan 06, 2004	2.029	2.071	2.028	2.068	2,314,630	+0.05(+2.26%)
Jan 05, 2004	2.009	2.025	2.009	2.023	2,021,316	+0.01(+0.70%)

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.