Indicators

Borg Warner (NY: BWA )

33.19 +0.83 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	1.251	1.278	1.247	1.263	3,873,659	-0.01(-0.90%)
Jul 30, 2002	1.305	1.305	1.266	1.274	4,691,963	-0.04(-2.99%)
Jul 29, 2002	1.266	1.316	1.266	1.314	3,848,153	+0.07(+5.92%)
Jul 26, 2002	1.268	1.270	1.224	1.240	2,384,771	-0.02(-1.82%)
Jul 25, 2002	1.243	1.288	1.208	1.263	5,140,436	+0.02(+1.65%)
Jul 24, 2002	1.161	1.244	1.139	1.243	3,364,610	+0.08(+7.05%)
Jul 23, 2002	1.167	1.206	1.157	1.161	3,299,783	-0.00(-0.04%)
Jul 22, 2002	1.187	1.212	1.155	1.161	4,052,198	-0.02(-1.77%)
Jul 19, 2002	1.207	1.220	1.183	1.182	2,734,410	-0.03(-2.12%)
Jul 17, 2002	1.267	1.279	1.170	1.208	6,697,338	-0.05(-4.02%)
Jul 12, 2002	1.271	1.275	1.254	1.259	3,260,462	-0.01(-0.72%)
Jul 11, 2002	1.282	1.282	1.236	1.268	3,080,860	-0.03(-2.36%)
Jul 10, 2002	1.321	1.329	1.290	1.298	2,461,288	-0.02(-1.88%)
Jul 09, 2002	1.351	1.351	1.323	1.323	321,795,328	-0.03(-2.48%)
Jul 08, 2002	1.402	1.402	1.357	1.357	2,774,794	-0.05(-3.35%)
Jul 05, 2002	1.353	1.405	1.353	1.404	866,126	+0.06(+4.12%)
Jul 04, 2002	1.364	1.375	1.330	1.348	3,559,090	+0.00(+0.00%)
Jul 03, 2002	1.364	1.375	1.330	1.348	3,547,400	-0.02(-1.55%)
Jul 02, 2002	1.381	1.381	1.348	1.370	4,737,660	-0.01(-0.95%)

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.