Borg Warner (NY: BWA )

42.99 USD +0.19 (+0.44%)
Streaming Delayed Price Updated: 8:00 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.27 21.33 21.19 21.27 87,300 +0.05(+0.26%)
Dec 30, 2003 21.38 21.38 21.17 21.21 95,800 -0.12(-0.56%)
Dec 29, 2003 21.21 21.23 21.20 21.33 156,700 +0.17(+0.82%)
Dec 26, 2003 21.19 21.22 21.15 21.16 22,900 +0.00(+0.01%)
Dec 24, 2003 21.02 21.16 21.02 21.16 25,200 +0.03(+0.15%)
Dec 23, 2003 21.25 21.35 21.00 21.12 132,400 -0.05(-0.24%)
Dec 22, 2003 21.06 21.30 21.06 21.17 200,600 +0.05(+0.26%)
Dec 19, 2003 21.06 21.14 20.98 21.12 123,200 +0.02(+0.11%)
Dec 18, 2003 20.84 21.17 20.83 21.10 103,000 +0.27(+1.27%)
Dec 17, 2003 20.66 20.85 20.65 20.83 169,100 +0.17(+0.83%)
Dec 16, 2003 20.79 20.81 20.58 20.66 232,500 -0.16(-0.77%)
Dec 15, 2003 21.12 21.16 20.75 20.82 264,100 +0.12(+0.56%)
Dec 12, 2003 20.62 20.79 20.62 20.70 270,100 +0.22(+1.10%)
Dec 11, 2003 20.00 20.60 20.00 20.48 192,500 +0.54(+2.68%)
Dec 10, 2003 20.10 20.13 19.95 19.95 221,200 -0.16(-0.77%)
Dec 09, 2003 20.34 20.35 20.10 20.10 214,800 -0.11(-0.53%)
Dec 08, 2003 19.95 20.34 19.95 20.21 336,700 +0.29(+1.44%)
Dec 05, 2003 19.92 19.99 19.88 19.92 166,500 -0.04(-0.19%)
Dec 04, 2003 20.13 20.21 19.89 19.96 262,200 -0.19(-0.93%)
Dec 03, 2003 20.13 20.42 20.12 20.14 241,700 +0.14(+0.72%)
Dec 02, 2003 19.94 20.12 19.84 20.00 201,300 +0.04(+0.19%)
Dec 01, 2003 19.89 20.03 19.89 19.96 238,800 +0.21(+1.08%)
Nov 28, 2003 19.67 19.80 19.67 19.75 63,600 +0.12(+0.60%)
Nov 26, 2003 19.60 19.67 19.42 19.63 213,600 -0.03(-0.14%)
Nov 25, 2003 19.60 19.73 19.60 19.66 214,800 +0.12(+0.64%)
Nov 24, 2003 19.25 19.70 19.25 19.54 249,100 +0.36(+1.88%)
Nov 21, 2003 18.71 19.20 18.70 19.17 301,300 +0.47(+2.50%)
Nov 20, 2003 18.92 19.01 18.80 18.71 270,400 -0.32(-1.71%)
Nov 19, 2003 19.12 19.18 18.62 19.03 495,700 -0.11(-0.56%)
Nov 18, 2003 19.38 19.52 19.14 19.14 553,200 -0.67(-3.37%)
Nov 17, 2003 19.88 19.88 19.59 19.81 165,400 -0.25(-1.27%)
Nov 14, 2003 20.34 20.45 20.05 20.06 313,700 -0.28(-1.36%)
Nov 13, 2003 19.81 20.38 19.81 20.34 221,900 +0.51(+2.60%)
Nov 12, 2003 19.65 19.84 19.65 19.83 322,300 +0.19(+0.95%)
Nov 11, 2003 19.77 19.85 19.64 19.64 214,500 -0.11(-0.57%)
Nov 10, 2003 20.01 20.05 19.75 19.75 235,100 -0.26(-1.32%)
Nov 07, 2003 20.26 20.26 19.98 20.01 193,700 -0.16(-0.79%)
Nov 06, 2003 19.94 20.18 19.78 20.17 302,200 +0.24(+1.20%)
Nov 05, 2003 20.25 20.38 19.69 19.93 544,700 -0.31(-1.53%)
Nov 04, 2003 20.19 20.30 20.02 20.25 307,056 +0.24(+1.19%)
Nov 03, 2003 19.99 20.05 19.95 20.01 128,300 +0.11(+0.55%)
Oct 31, 2003 20.10 20.17 19.90 19.90 120,000 -0.20(-1.00%)
Oct 30, 2003 20.08 20.20 20.04 20.10 174,400 +0.11(+0.54%)
Oct 29, 2003 19.30 20.02 19.26 19.99 475,700 +0.74(+3.84%)
Oct 28, 2003 18.96 19.25 18.77 19.25 248,700 +0.31(+1.64%)
Oct 27, 2003 18.84 19.16 18.83 18.94 250,200 +0.19(+1.01%)
Oct 24, 2003 18.85 18.85 18.65 18.75 85,600 -0.13(-0.68%)
Oct 23, 2003 18.84 18.92 18.72 18.88 122,800 -0.01(-0.05%)
Oct 22, 2003 19.10 19.10 18.57 18.89 212,200 -0.21(-1.11%)
Oct 21, 2003 19.24 19.24 19.09 19.10 129,400 -0.14(-0.73%)
Oct 20, 2003 19.39 19.39 19.17 19.24 151,100 -0.17(-0.89%)
Oct 17, 2003 19.65 19.67 19.38 19.41 206,100 -0.31(-1.58%)
Oct 16, 2003 19.61 19.79 19.61 19.73 208,400 +0.09(+0.43%)
Oct 15, 2003 19.61 19.73 19.56 19.64 145,200 +0.03(+0.17%)
Oct 14, 2003 19.34 19.62 19.30 19.61 146,900 +0.27(+1.40%)
Oct 13, 2003 19.27 19.36 19.27 19.34 124,000 +0.13(+0.68%)
Oct 10, 2003 19.06 19.30 19.05 19.21 159,400 +0.16(+0.83%)
Oct 09, 2003 19.02 19.38 18.97 19.05 146,000 +0.18(+0.98%)
Oct 08, 2003 18.89 19.01 18.82 18.86 213,800 +0.03(+0.17%)
Oct 07, 2003 18.42 18.84 18.42 18.83 196,300 +0.21(+1.11%)
Oct 06, 2003 18.41 18.69 18.36 18.62 225,400 +0.21(+1.15%)
Oct 03, 2003 18.41 18.56 18.30 18.41 231,700 +0.26(+1.42%)
Oct 02, 2003 17.99 18.18 17.98 18.16 789,400 +0.69(+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.
X