Skip to main content

Borg Warner (NY: BWA )

34.19 +1.46 (+4.46%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.031 2.036 2.023 2.031 914,325 +0.01(+0.26%)
Dec 30, 2003 2.041 2.041 2.022 2.025 1,003,349 -0.01(-0.56%)
Dec 29, 2003 2.025 2.027 2.024 2.037 1,641,177 +0.02(+0.82%)
Dec 26, 2003 2.023 2.026 2.019 2.020 239,840 +0.00(+0.01%)
Dec 24, 2003 2.007 2.021 2.007 2.020 263,928 +0.00(+0.15%)
Dec 23, 2003 2.028 2.038 2.005 2.017 1,386,674 -0.00(-0.24%)
Dec 22, 2003 2.011 2.034 2.011 2.022 2,100,958 +0.01(+0.26%)
Dec 19, 2003 2.011 2.018 2.003 2.017 1,290,319 +0.00(+0.11%)
Dec 18, 2003 1.990 2.021 1.988 2.014 1,078,757 +0.03(+1.27%)
Dec 17, 2003 1.973 1.991 1.971 1.989 1,771,047 +0.02(+0.83%)
Dec 16, 2003 1.985 1.987 1.965 1.973 2,435,059 -0.02(-0.77%)
Dec 15, 2003 2.017 2.020 1.981 1.988 2,766,017 +0.01(+0.56%)
Dec 12, 2003 1.969 1.985 1.969 1.977 2,828,857 +0.02(+1.10%)
Dec 11, 2003 1.909 1.967 1.909 1.955 2,016,124 +0.05(+2.68%)
Dec 10, 2003 1.919 1.922 1.904 1.904 2,316,710 -0.01(-0.77%)
Dec 09, 2003 1.942 1.943 1.919 1.919 2,249,680 -0.01(-0.53%)
Dec 08, 2003 1.905 1.942 1.905 1.929 3,526,384 +0.03(+1.44%)
Dec 05, 2003 1.901 1.909 1.898 1.902 1,743,816 -0.00(-0.19%)
Dec 04, 2003 1.922 1.930 1.899 1.906 2,746,118 -0.02(-0.93%)
Dec 03, 2003 1.922 1.949 1.922 1.923 2,531,414 +0.01(+0.73%)
Dec 02, 2003 1.904 1.921 1.895 1.910 2,108,289 +0.00(+0.19%)
Dec 01, 2003 1.899 1.912 1.899 1.906 2,501,041 +0.02(+1.08%)
Nov 28, 2003 1.879 1.891 1.879 1.886 666,106 +0.01(+0.60%)
Nov 26, 2003 1.871 1.879 1.855 1.875 2,237,112 -0.00(-0.14%)
Nov 25, 2003 1.871 1.883 1.871 1.877 2,249,680 +0.01(+0.64%)
Nov 24, 2003 1.838 1.881 1.838 1.865 2,608,917 +0.03(+1.88%)
Nov 21, 2003 1.786 1.833 1.785 1.831 3,155,627 +0.04(+2.50%)
Nov 20, 2003 1.807 1.815 1.795 1.786 2,831,999 -0.03(-1.71%)
Nov 19, 2003 1.826 1.832 1.778 1.817 5,191,650 -0.01(-0.56%)
Nov 18, 2003 1.850 1.864 1.827 1.827 5,793,869 -0.06(-3.37%)
Nov 17, 2003 1.898 1.898 1.870 1.891 1,732,295 -0.02(-1.27%)
Nov 14, 2003 1.942 1.953 1.915 1.916 3,285,496 -0.03(-1.36%)
Nov 13, 2003 1.892 1.946 1.891 1.942 2,324,041 +0.05(+2.60%)
Nov 12, 2003 1.876 1.894 1.876 1.893 3,375,567 +0.02(+0.96%)
Nov 11, 2003 1.888 1.895 1.875 1.875 2,246,538 -0.01(-0.57%)
Nov 10, 2003 1.911 1.914 1.885 1.886 2,462,289 -0.03(-1.32%)
Nov 07, 2003 1.934 1.934 1.908 1.911 2,028,692 -0.02(-0.79%)
Nov 06, 2003 1.904 1.927 1.889 1.926 3,165,053 +0.02(+1.20%)
Nov 05, 2003 1.933 1.946 1.880 1.903 5,704,845 -0.03(-1.53%)
Nov 04, 2003 1.928 1.938 1.912 1.933 3,215,911 +0.02(+1.19%)
Nov 03, 2003 1.909 1.914 1.905 1.910 1,343,733 +0.01(+0.55%)
Oct 31, 2003 1.919 1.926 1.900 1.900 1,256,804 -0.02(-0.99%)
Oct 30, 2003 1.917 1.928 1.913 1.919 1,826,556 +0.01(+0.54%)
Oct 29, 2003 1.843 1.912 1.839 1.909 4,982,183 +0.07(+3.84%)
Oct 28, 2003 1.810 1.838 1.792 1.838 2,604,727 +0.03(+1.64%)
Oct 27, 2003 1.799 1.830 1.798 1.808 2,620,437 +0.02(+1.01%)
Oct 24, 2003 1.800 1.800 1.781 1.790 896,520 -0.01(-0.68%)
Oct 23, 2003 1.799 1.806 1.787 1.802 1,286,130 -0.00(-0.05%)
Oct 22, 2003 1.824 1.824 1.773 1.803 2,222,449 -0.02(-1.11%)
Oct 21, 2003 1.837 1.837 1.823 1.824 1,355,254 -0.01(-0.73%)
Oct 20, 2003 1.851 1.851 1.831 1.837 1,582,526 -0.02(-0.89%)
Oct 17, 2003 1.876 1.878 1.850 1.854 2,158,562 -0.03(-1.58%)
Oct 16, 2003 1.873 1.890 1.873 1.883 2,182,650 +0.01(+0.43%)
Oct 15, 2003 1.872 1.884 1.868 1.875 1,520,733 +0.00(+0.17%)
Oct 14, 2003 1.846 1.874 1.843 1.872 1,538,538 +0.03(+1.40%)
Oct 13, 2003 1.840 1.849 1.840 1.846 1,298,698 +0.01(+0.68%)
Oct 10, 2003 1.820 1.843 1.819 1.834 1,669,455 +0.02(+0.83%)
Oct 09, 2003 1.817 1.850 1.811 1.819 1,529,112 +0.02(+0.98%)
Oct 08, 2003 1.804 1.815 1.796 1.801 2,239,207 +0.00(+0.17%)
Oct 07, 2003 1.759 1.799 1.758 1.798 2,055,922 +0.02(+1.11%)
Oct 06, 2003 1.758 1.785 1.753 1.778 2,360,698 +0.02(+1.15%)
Oct 03, 2003 1.758 1.772 1.747 1.758 2,426,680 +0.02(+1.42%)
Oct 02, 2003 1.717 1.736 1.717 1.733 8,267,680 +0.07(+3.92%)
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.