Borg Warner (NY: BWA )

38.60 USD -1.00 (-2.53%)
Official Closing Price Updated: 6:17 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.05 27.34 26.88 27.08 168,800 +0.04(+0.13%)
Dec 30, 2004 26.95 27.05 26.76 27.05 204,000 +0.04(+0.17%)
Dec 29, 2004 26.95 27.08 26.83 27.00 180,800 +0.00(+0.02%)
Dec 28, 2004 26.42 27.00 26.42 27.00 252,300 +0.50(+1.89%)
Dec 27, 2004 26.30 26.58 26.30 26.50 210,500 +0.25(+0.93%)
Dec 23, 2004 26.30 26.37 26.17 26.25 146,100 -0.12(-0.44%)
Dec 22, 2004 26.21 26.55 26.21 26.37 326,000 +0.10(+0.36%)
Dec 21, 2004 25.65 26.27 25.55 26.27 335,100 +0.73(+2.84%)
Dec 20, 2004 25.73 26.05 25.54 25.55 348,600 -0.12(-0.49%)
Dec 17, 2004 25.35 25.67 25.32 25.67 297,100 +0.22(+0.86%)
Dec 16, 2004 25.45 25.70 25.31 25.45 224,500 -0.12(-0.47%)
Dec 15, 2004 24.91 25.58 24.88 25.58 229,700 +0.67(+2.69%)
Dec 14, 2004 24.90 24.99 24.75 24.91 207,500 +0.04(+0.18%)
Dec 13, 2004 24.67 24.90 24.37 24.86 169,200 +0.14(+0.57%)
Dec 10, 2004 24.95 24.95 24.45 24.72 202,600 -0.31(-1.22%)
Dec 09, 2004 24.75 25.13 24.45 25.02 187,100 +0.21(+0.85%)
Dec 08, 2004 24.58 25.07 24.57 24.82 258,400 +0.36(+1.47%)
Dec 07, 2004 24.87 24.90 24.45 24.45 189,100 -0.42(-1.67%)
Dec 06, 2004 25.30 25.30 24.83 24.87 262,100 -0.56(-2.20%)
Dec 03, 2004 25.08 25.46 25.04 25.43 190,500 +0.23(+0.89%)
Dec 02, 2004 25.35 25.38 25.01 25.20 231,900 -0.23(-0.90%)
Dec 01, 2004 25.10 25.55 25.10 25.43 224,500 +0.40(+1.62%)
Nov 30, 2004 25.00 25.27 24.75 25.03 560,400 -0.48(-1.88%)
Nov 29, 2004 25.78 25.78 25.30 25.51 197,800 -0.17(-0.66%)
Nov 26, 2004 25.58 25.82 25.58 25.68 90,700 +0.08(+0.31%)
Nov 24, 2004 25.36 25.64 25.35 25.60 165,300 +0.26(+1.03%)
Nov 23, 2004 25.15 25.34 24.92 25.34 222,900 +0.12(+0.50%)
Nov 22, 2004 24.70 25.26 24.62 25.21 278,700 +0.46(+1.86%)
Nov 19, 2004 25.25 25.30 24.73 24.75 292,800 -0.67(-2.62%)
Nov 18, 2004 25.37 25.55 25.15 25.42 168,700 -0.01(-0.04%)
Nov 17, 2004 25.25 25.62 25.24 25.43 202,900 +0.25(+0.97%)
Nov 16, 2004 25.27 25.40 25.16 25.18 157,000 -0.31(-1.20%)
Nov 15, 2004 25.56 25.80 25.25 25.49 409,100 -0.09(-0.35%)
Nov 12, 2004 25.38 25.58 25.25 25.58 284,900 +0.16(+0.61%)
Nov 11, 2004 25.02 25.48 24.87 25.42 271,800 +0.48(+1.92%)
Nov 10, 2004 24.89 25.11 24.75 24.95 293,600 -0.03(-0.12%)
Nov 09, 2004 25.00 25.02 24.55 24.98 472,400 +0.08(+0.32%)
Nov 08, 2004 24.80 25.02 24.79 24.89 424,400 +0.10(+0.42%)
Nov 05, 2004 24.42 24.88 24.42 24.79 421,500 +0.54(+2.23%)
Nov 04, 2004 23.93 24.36 23.80 24.25 358,900 +0.32(+1.34%)
Nov 03, 2004 23.80 24.07 23.70 23.93 426,800 +0.44(+1.87%)
Nov 02, 2004 23.40 23.75 23.30 23.49 428,100 +0.06(+0.26%)
Nov 01, 2004 23.19 23.57 22.88 23.43 510,700 +0.24(+1.03%)
Oct 29, 2004 23.53 23.54 23.05 23.19 609,700 -0.34(-1.44%)
Oct 28, 2004 23.38 23.70 23.20 23.53 808,300 +0.01(+0.04%)
Oct 27, 2004 22.54 23.55 22.44 23.52 994,800 +0.77(+3.36%)
Oct 26, 2004 21.83 22.95 21.80 22.75 1,465,800 +1.12(+5.15%)
Oct 25, 2004 20.75 21.92 20.60 21.64 1,725,400 +1.33(+6.57%)
Oct 22, 2004 20.02 20.39 20.00 20.30 496,100 +0.24(+1.20%)
Oct 21, 2004 19.98 20.28 19.75 20.07 446,300 +0.08(+0.38%)
Oct 20, 2004 20.10 20.27 19.77 19.99 640,000 -0.12(-0.57%)
Oct 19, 2004 20.40 20.61 20.04 20.11 416,700 -0.27(-1.30%)
Oct 18, 2004 20.46 20.58 20.23 20.37 266,700 -0.14(-0.68%)
Oct 15, 2004 20.25 20.73 19.91 20.51 819,600 +0.35(+1.76%)
Oct 14, 2004 20.88 20.89 19.95 20.16 1,005,200 -0.89(-4.25%)
Oct 13, 2004 21.57 21.74 21.02 21.05 247,400 -0.50(-2.32%)
Oct 12, 2004 21.54 21.60 21.23 21.55 256,700 -0.04(-0.19%)
Oct 11, 2004 21.66 21.75 21.55 21.59 121,400 -0.02(-0.09%)
Oct 08, 2004 21.60 21.79 21.50 21.61 250,500 -0.03(-0.16%)
Oct 07, 2004 22.03 22.08 21.59 21.64 503,000 -0.37(-1.66%)
Oct 06, 2004 22.45 22.45 21.92 22.01 735,600 -0.45(-2.03%)
Oct 05, 2004 22.60 22.65 22.32 22.46 291,900 -0.16(-0.69%)
Oct 04, 2004 22.83 22.88 22.57 22.62 437,000 -0.00(-0.02%)
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