Indicators

Borg Warner (NY: BWA )

34.99 -0.91 (-2.55%)

Streaming Delayed Price Updated: 1:15 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.212	1.222	1.204	1.212	1,418,747	+0.00(+0.23%)
Nov 27, 2002	1.159	1.212	1.159	1.209	3,190,322	+0.05(+4.58%)
Nov 26, 2002	1.166	1.180	1.148	1.156	2,886,380	-0.01(-0.85%)
Nov 25, 2002	1.153	1.176	1.147	1.166	2,975,650	+0.03(+2.21%)
Nov 22, 2002	1.121	1.148	1.115	1.141	4,143,593	+0.02(+1.78%)
Nov 21, 2002	1.054	1.125	1.051	1.121	5,277,528	+0.08(+8.07%)
Nov 20, 2002	1.055	1.061	1.003	1.037	12,853,747	-0.04(-3.31%)
Nov 19, 2002	1.070	1.085	1.068	1.073	1,460,194	+0.00(+0.11%)
Nov 18, 2002	1.094	1.095	1.068	1.072	1,936,298	-0.02(-1.60%)
Nov 15, 2002	1.076	1.101	1.074	1.089	3,190,322	+0.01(+0.78%)
Nov 14, 2002	1.073	1.100	1.073	1.080	1,683,367	+0.02(+1.84%)
Nov 13, 2002	1.037	1.068	1.033	1.061	3,140,373	+0.02(+2.27%)
Nov 12, 2002	1.046	1.055	1.035	1.037	2,832,181	-0.01(-0.90%)
Nov 11, 2002	1.072	1.077	1.044	1.047	1,597,286	-0.03(-2.75%)
Nov 08, 2002	1.093	1.121	1.068	1.076	1,896,977	-0.02(-1.49%)
Nov 07, 2002	1.131	1.131	1.088	1.093	2,411,339	-0.04(-3.47%)
Nov 06, 2002	1.088	1.136	1.077	1.132	3,856,655	+0.06(+5.74%)
Nov 05, 2002	1.057	1.077	1.052	1.071	2,840,683	+0.01(+0.84%)
Nov 04, 2002	1.082	1.096	1.061	1.062	2,285,937	-0.00(-0.16%)

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.