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	2.193	2.194	2.183	2.186	4,546,811	-0.04(-1.79%)
Jan 29, 2004	2.263	2.265	2.221	2.226	4,114,338	-0.04(-1.81%)
Jan 28, 2004	2.305	2.306	2.264	2.267	3,280,207	-0.03(-1.26%)
Jan 27, 2004	2.315	2.316	2.289	2.296	3,380,090	-0.02(-0.94%)
Jan 26, 2004	2.299	2.321	2.276	2.318	2,989,058	+0.02(+0.83%)
Jan 23, 2004	2.294	2.300	2.273	2.299	4,237,599	-0.00(-0.01%)
Jan 22, 2004	2.268	2.301	2.259	2.299	2,737,225	+0.05(+2.12%)
Jan 21, 2004	2.230	2.251	2.216	2.251	1,728,829	+0.02(+0.95%)
Jan 20, 2004	2.233	2.233	2.212	2.230	1,874,404	+0.02(+0.87%)
Jan 16, 2004	2.203	2.214	2.192	2.211	1,992,351	+0.01(+0.62%)
Jan 15, 2004	2.177	2.204	2.165	2.197	2,001,914	+0.03(+1.18%)
Jan 14, 2004	2.146	2.172	2.141	2.171	1,552,440	+0.03(+1.42%)
Jan 13, 2004	2.126	2.146	2.126	2.141	2,964,619	+0.02(+0.80%)
Jan 12, 2004	2.109	2.124	2.108	2.124	1,417,491	+0.01(+0.70%)
Jan 09, 2004	2.106	2.122	2.099	2.109	2,428,012	+0.00(+0.06%)
Jan 08, 2004	2.083	2.110	2.083	2.108	2,723,411	+0.04(+1.74%)
Jan 07, 2004	2.073	2.079	2.069	2.072	2,919,990	+0.00(+0.16%)
Jan 06, 2004	2.029	2.071	2.028	2.069	2,314,315	+0.05(+2.26%)
Jan 05, 2004	2.009	2.025	2.009	2.023	2,021,041	+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.