Skip to main content

Borg Warner (NY: BWA )

34.80 +0.10 (+0.29%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.190 1.198 1.176 1.176 1,655,926 -0.01(-0.95%)
Dec 30, 2002 1.173 1.196 1.162 1.188 1,677,115 +0.01(+1.27%)
Dec 27, 2002 1.183 1.239 1.163 1.173 2,056,400 -0.02(-1.29%)
Dec 26, 2002 1.175 1.203 1.175 1.188 1,329,614 +0.01(+1.27%)
Dec 24, 2002 1.174 1.178 1.169 1.173 616,602 -0.00(-0.08%)
Dec 23, 2002 1.185 1.192 1.166 1.174 2,717,499 -0.01(-1.17%)
Dec 20, 2002 1.168 1.188 1.155 1.188 2,562,819 +0.02(+1.92%)
Dec 19, 2002 1.156 1.180 1.154 1.166 1,947,276 +0.00(+0.43%)
Dec 18, 2002 1.182 1.182 1.159 1.161 1,745,980 -0.02(-1.97%)
Dec 17, 2002 1.176 1.196 1.173 1.184 2,007,665 +0.00(+0.16%)
Dec 16, 2002 1.162 1.182 1.162 1.182 1,727,969 +0.02(+1.29%)
Dec 13, 2002 1.192 1.192 1.161 1.167 1,684,531 -0.03(-2.47%)
Dec 12, 2002 1.183 1.202 1.168 1.197 1,462,046 +0.01(+1.10%)
Dec 11, 2002 1.188 1.200 1.173 1.184 1,569,051 -0.01(-0.50%)
Dec 10, 2002 1.154 1.191 1.152 1.190 5,133,055 +0.05(+4.11%)
Dec 09, 2002 1.144 1.155 1.139 1.143 2,659,229 -0.02(-1.39%)
Dec 06, 2002 1.163 1.177 1.149 1.159 2,801,196 -0.01(-0.93%)
Dec 05, 2002 1.190 1.191 1.169 1.169 2,080,767 -0.02(-1.27%)
Dec 04, 2002 1.195 1.195 1.157 1.185 5,062,071 -0.01(-1.12%)
Dec 03, 2002 1.240 1.247 1.194 1.198 7,712,825 -0.05(-3.64%)
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.