Indicators

Borg Warner (NY: BWA )

32.36 -1.35 (-4.00%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.147	1.171	1.127	1.168	4,085,648	-0.01(-0.86%)
Sep 27, 2002	1.223	1.246	1.176	1.178	4,418,238	-0.05(-3.93%)
Sep 26, 2002	1.214	1.242	1.206	1.226	5,421,321	+0.02(+1.82%)
Sep 25, 2002	1.225	1.235	1.196	1.204	6,203,385	+0.00(+0.02%)
Sep 24, 2002	1.218	1.230	1.194	1.204	3,726,494	-0.03(-2.07%)
Sep 23, 2002	1.249	1.258	1.215	1.230	4,724,264	-0.04(-3.04%)
Sep 20, 2002	1.305	1.312	1.259	1.268	4,170,655	-0.03(-2.36%)
Sep 19, 2002	1.328	1.328	1.296	1.299	105,621,192	-0.04(-2.65%)
Sep 18, 2002	1.354	1.354	1.290	1.334	5,394,756	-0.02(-1.49%)
Sep 17, 2002	1.407	1.410	1.349	1.354	3,168,635	-0.05(-3.29%)
Sep 16, 2002	1.412	1.424	1.387	1.400	2,993,309	-0.01(-0.80%)
Sep 13, 2002	1.423	1.425	1.390	1.412	2,609,714	-0.02(-1.61%)
Sep 12, 2002	1.462	1.462	1.425	1.435	1,528,000	-0.03(-2.15%)
Sep 11, 2002	1.472	1.476	1.454	1.466	1,965,786	-0.00(-0.26%)
Sep 10, 2002	1.475	1.476	1.459	1.470	2,721,286	+0.01(+0.94%)
Sep 09, 2002	1.435	1.457	1.423	1.456	2,564,023	+0.02(+1.24%)
Sep 06, 2002	1.402	1.449	1.399	1.438	2,778,666	+0.05(+3.42%)
Sep 05, 2002	1.401	1.409	1.388	1.391	2,821,169	-0.03(-2.05%)
Sep 04, 2002	1.392	1.421	1.380	1.420	2,280,312	+0.03(+1.86%)

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.