Indicators

Borg Warner (NY: BWA )

35.91 +0.36 (+1.01%)

Official Closing Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	1.251	1.278	1.247	1.263	3,873,131	-0.01(-0.90%)
Jul 30, 2002	1.305	1.305	1.266	1.274	4,691,323	-0.04(-2.99%)
Jul 29, 2002	1.266	1.316	1.266	1.314	3,847,629	+0.07(+5.92%)
Jul 26, 2002	1.268	1.270	1.225	1.240	2,384,446	-0.02(-1.83%)
Jul 25, 2002	1.243	1.288	1.208	1.263	5,139,735	+0.02(+1.65%)
Jul 24, 2002	1.161	1.245	1.139	1.243	3,364,152	+0.08(+7.05%)
Jul 23, 2002	1.167	1.206	1.158	1.161	3,299,334	-0.00(-0.04%)
Jul 22, 2002	1.187	1.212	1.155	1.162	4,051,646	-0.02(-1.77%)
Jul 19, 2002	1.207	1.221	1.183	1.182	2,734,037	-0.03(-2.12%)
Jul 17, 2002	1.267	1.279	1.170	1.208	6,696,426	-0.05(-4.02%)
Jul 12, 2002	1.272	1.275	1.254	1.259	3,260,018	-0.01(-0.72%)
Jul 11, 2002	1.282	1.282	1.236	1.268	3,080,441	-0.03(-2.36%)
Jul 10, 2002	1.321	1.329	1.290	1.298	2,460,952	-0.02(-1.88%)
Jul 09, 2002	1.352	1.352	1.323	1.323	321,751,488	-0.03(-2.48%)
Jul 08, 2002	1.402	1.402	1.357	1.357	2,774,415	-0.05(-3.35%)
Jul 05, 2002	1.353	1.406	1.353	1.404	866,008	+0.06(+4.12%)
Jul 04, 2002	1.365	1.375	1.330	1.349	3,558,605	+0.00(+0.00%)
Jul 03, 2002	1.365	1.375	1.330	1.349	3,546,917	-0.02(-1.55%)
Jul 02, 2002	1.381	1.381	1.348	1.370	4,737,015	-0.01(-0.95%)

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.