Indicators

Borg Warner (NY: BWA )

32.36 -1.35 (-4.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.851	1.863	1.851	1.858	675,897	+0.01(+0.60%)
Nov 26, 2003	1.844	1.851	1.828	1.847	2,269,996	-0.00(-0.14%)
Nov 25, 2003	1.844	1.856	1.844	1.850	2,282,749	+0.01(+0.64%)
Nov 24, 2003	1.811	1.854	1.811	1.838	2,647,266	+0.03(+1.88%)
Nov 21, 2003	1.760	1.806	1.759	1.804	3,202,012	+0.04(+2.50%)
Nov 20, 2003	1.781	1.789	1.769	1.760	2,873,628	-0.03(-1.71%)
Nov 19, 2003	1.800	1.805	1.752	1.791	5,267,964	-0.01(-0.56%)
Nov 18, 2003	1.823	1.837	1.801	1.801	5,879,035	-0.06(-3.37%)
Nov 17, 2003	1.870	1.870	1.843	1.864	1,757,759	-0.02(-1.27%)
Nov 14, 2003	1.914	1.924	1.887	1.888	3,333,791	-0.03(-1.36%)
Nov 13, 2003	1.864	1.917	1.864	1.914	2,358,203	+0.05(+2.60%)
Nov 12, 2003	1.849	1.867	1.849	1.865	3,425,186	+0.02(+0.95%)
Nov 11, 2003	1.861	1.868	1.848	1.848	2,279,560	-0.01(-0.57%)
Nov 10, 2003	1.883	1.887	1.858	1.858	2,498,483	-0.02(-1.32%)
Nov 07, 2003	1.906	1.906	1.880	1.883	2,058,512	-0.02(-0.79%)
Nov 06, 2003	1.876	1.899	1.861	1.898	3,211,577	+0.02(+1.20%)
Nov 05, 2003	1.905	1.918	1.853	1.876	5,788,702	-0.03(-1.53%)
Nov 04, 2003	1.900	1.910	1.884	1.905	3,263,183	+0.02(+1.19%)

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.