Borg Warner (NY: BWA )

43.51 USD +0.71 (+1.66%)
Official Closing Price Updated: 6:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.61 12.69 12.46 12.46 156,300 -0.12(-0.95%)
Dec 30, 2002 12.43 12.68 12.31 12.58 158,300 +0.16(+1.27%)
Dec 27, 2002 12.54 13.12 12.32 12.43 194,100 -0.16(-1.29%)
Dec 26, 2002 12.45 12.75 12.45 12.59 125,500 +0.16(+1.27%)
Dec 24, 2002 12.44 12.48 12.39 12.43 58,200 -0.01(-0.08%)
Dec 23, 2002 12.55 12.62 12.35 12.44 256,500 -0.15(-1.17%)
Dec 20, 2002 12.38 12.59 12.24 12.59 241,900 +0.24(+1.92%)
Dec 19, 2002 12.25 12.50 12.23 12.35 183,800 +0.05(+0.43%)
Dec 18, 2002 12.53 12.53 12.28 12.30 164,800 -0.25(-1.97%)
Dec 17, 2002 12.46 12.68 12.43 12.54 189,500 +0.02(+0.16%)
Dec 16, 2002 12.31 12.53 12.31 12.53 163,100 +0.16(+1.29%)
Dec 13, 2002 12.62 12.63 12.30 12.37 159,000 -0.31(-2.46%)
Dec 12, 2002 12.54 12.74 12.38 12.68 138,000 +0.14(+1.10%)
Dec 11, 2002 12.59 12.72 12.43 12.54 148,100 -0.06(-0.50%)
Dec 10, 2002 12.22 12.62 12.20 12.60 484,500 +0.50(+4.11%)
Dec 09, 2002 12.12 12.24 12.06 12.11 251,000 -0.17(-1.38%)
Dec 06, 2002 12.32 12.47 12.18 12.28 264,400 -0.12(-0.93%)
Dec 05, 2002 12.61 12.62 12.39 12.39 196,400 -0.16(-1.27%)
Dec 04, 2002 12.66 12.66 12.26 12.55 477,800 -0.14(-1.12%)
Dec 03, 2002 13.14 13.21 12.65 12.69 728,000 -0.48(-3.64%)
Dec 02, 2002 13.25 13.41 13.01 13.17 637,100 +0.29(+2.27%)
Nov 29, 2002 12.88 12.98 12.80 12.88 133,500 +0.03(+0.23%)
Nov 27, 2002 12.32 12.88 12.32 12.85 300,200 +0.56(+4.58%)
Nov 26, 2002 12.39 12.54 12.21 12.29 271,600 -0.11(-0.85%)
Nov 25, 2002 12.25 12.50 12.19 12.39 280,000 +0.27(+2.21%)
Nov 22, 2002 11.91 12.20 11.85 12.12 389,900 +0.21(+1.78%)
Nov 21, 2002 11.20 11.96 11.16 11.91 496,600 +0.89(+8.07%)
Nov 20, 2002 11.21 11.27 10.65 11.02 1,209,500 -0.38(-3.31%)
Nov 19, 2002 11.38 11.53 11.36 11.40 137,400 +0.01(+0.11%)
Nov 18, 2002 11.62 11.63 11.36 11.39 182,200 -0.19(-1.60%)
Nov 15, 2002 11.44 11.70 11.41 11.57 300,200 +0.09(+0.78%)
Nov 14, 2002 11.40 11.69 11.40 11.48 158,400 +0.21(+1.84%)
Nov 13, 2002 11.02 11.35 10.97 11.28 295,500 +0.25(+2.27%)
Nov 12, 2002 11.11 11.21 11.00 11.03 266,500 -0.10(-0.90%)
Nov 11, 2002 11.39 11.45 11.10 11.12 150,300 -0.31(-2.75%)
Nov 08, 2002 11.61 11.91 11.35 11.44 178,500 -0.17(-1.49%)
Nov 07, 2002 12.02 12.02 11.56 11.61 226,900 -0.42(-3.47%)
Nov 06, 2002 11.56 12.07 11.45 12.03 362,900 +0.65(+5.74%)
Nov 05, 2002 11.24 11.45 11.18 11.38 267,300 +0.09(+0.84%)
Nov 04, 2002 11.50 11.65 11.27 11.28 215,100 -0.02(-0.15%)
Nov 01, 2002 11.10 11.30 11.00 11.30 294,800 +0.06(+0.49%)
Oct 31, 2002 11.09 11.27 10.95 11.24 361,300 +0.19(+1.72%)
Oct 30, 2002 11.09 11.15 10.93 11.05 292,800 -0.03(-0.29%)
Oct 29, 2002 11.07 11.16 10.88 11.09 245,800 -0.20(-1.75%)
Oct 28, 2002 11.72 11.78 11.23 11.29 370,800 -0.38(-3.24%)
Oct 25, 2002 11.38 11.74 11.22 11.66 271,300 +0.21(+1.86%)
Oct 24, 2002 12.24 12.28 11.33 11.45 398,700 -0.76(-6.24%)
Oct 23, 2002 11.95 12.23 11.74 12.21 323,700 +0.16(+1.29%)
Oct 22, 2002 12.29 12.29 11.85 12.06 466,800 -0.28(-2.29%)
Oct 21, 2002 11.55 12.39 11.41 12.34 314,200 +0.79(+6.84%)
Oct 18, 2002 11.56 11.62 11.14 11.55 331,200 -0.01(-0.11%)
Oct 17, 2002 11.19 11.57 11.18 11.56 175,600 +0.60(+5.50%)
Oct 16, 2002 11.52 11.61 10.95 10.96 292,100 -0.68(-5.88%)
Oct 15, 2002 11.12 11.66 11.12 11.64 355,400 +0.96(+8.96%)
Oct 14, 2002 11.19 11.19 10.48 10.69 487,200 -0.62(-5.52%)
Oct 11, 2002 11.00 11.46 10.85 11.31 611,800 +0.62(+5.82%)
Oct 10, 2002 10.00 10.75 10.00 10.69 491,300 +0.83(+8.47%)
Oct 09, 2002 10.21 10.28 9.797 9.855 510,500 -0.42(-4.09%)
Oct 08, 2002 10.96 10.96 9.595 10.28 1,153,300 -0.69(-6.27%)
Oct 07, 2002 11.35 11.48 10.91 10.96 206,200 -0.40(-3.50%)
Oct 04, 2002 11.75 11.85 11.26 11.36 561,300 -0.33(-2.80%)
Oct 03, 2002 12.18 12.28 11.63 11.69 354,300 -0.46(-3.83%)
Oct 02, 2002 12.30 12.49 12.13 12.15 345,000 -0.24(-1.96%)
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.
X