Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.216	1.226	1.208	1.216	1,414,371	+0.00(+0.23%)
Nov 27, 2002	1.163	1.215	1.163	1.213	3,180,481	+0.05(+4.58%)
Nov 26, 2002	1.170	1.183	1.152	1.160	2,877,477	-0.01(-0.85%)
Nov 25, 2002	1.156	1.180	1.151	1.170	2,966,471	+0.03(+2.21%)
Nov 22, 2002	1.124	1.152	1.119	1.144	4,130,811	+0.02(+1.78%)
Nov 21, 2002	1.057	1.129	1.054	1.124	5,261,248	+0.08(+8.07%)
Nov 20, 2002	1.058	1.064	1.006	1.040	12,814,096	-0.04(-3.31%)
Nov 19, 2002	1.074	1.089	1.072	1.076	1,455,689	+0.00(+0.11%)
Nov 18, 2002	1.097	1.098	1.072	1.075	1,930,325	-0.02(-1.60%)
Nov 15, 2002	1.080	1.104	1.077	1.092	3,180,481	+0.01(+0.78%)
Nov 14, 2002	1.076	1.103	1.076	1.084	1,678,175	+0.02(+1.84%)
Nov 13, 2002	1.040	1.072	1.036	1.064	3,130,686	+0.02(+2.27%)
Nov 12, 2002	1.049	1.058	1.038	1.041	2,823,445	-0.01(-0.90%)
Nov 11, 2002	1.075	1.081	1.047	1.050	1,592,359	-0.03(-2.75%)
Nov 08, 2002	1.096	1.125	1.071	1.080	1,891,125	-0.02(-1.49%)
Nov 07, 2002	1.135	1.135	1.092	1.096	2,403,901	-0.04(-3.47%)
Nov 06, 2002	1.091	1.139	1.080	1.135	3,844,758	+0.06(+5.74%)
Nov 05, 2002	1.061	1.081	1.055	1.074	2,831,920	+0.01(+0.84%)
Nov 04, 2002	1.085	1.100	1.064	1.065	2,278,885	-0.00(-0.15%)

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.