Skip to main content

Borg Warner (NY: BWA )

34.19 +1.46 (+4.46%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 1.459 1.462 1.422 1.436 3,750,964 -0.03(-1.76%)
Feb 27, 2002 1.492 1.501 1.449 1.461 3,566,610 -0.00(-0.15%)
Feb 26, 2002 1.440 1.481 1.436 1.464 3,395,874 +0.03(+2.25%)
Feb 25, 2002 1.411 1.446 1.411 1.431 2,958,034 +0.03(+1.90%)
Feb 22, 2002 1.399 1.411 1.389 1.405 2,863,763 +0.02(+1.61%)
Feb 21, 2002 1.392 1.426 1.382 1.382 3,432,535 -0.01(-0.67%)
Feb 20, 2002 1.347 1.401 1.347 1.392 2,732,830 +0.05(+3.50%)
Feb 19, 2002 1.360 1.360 1.343 1.345 1,242,290 -0.02(-1.12%)
Feb 18, 2002 1.363 1.376 1.349 1.360 2,549,524 +0.00(+0.00%)
Feb 15, 2002 1.363 1.376 1.349 1.360 2,549,524 -0.00(-0.14%)
Feb 14, 2002 1.370 1.381 1.341 1.362 3,040,784 -0.01(-0.44%)
Feb 13, 2002 1.343 1.371 1.343 1.368 1,824,680 +0.02(+1.47%)
Feb 12, 2002 1.346 1.349 1.332 1.348 2,097,020 -0.00(-0.11%)
Feb 11, 2002 1.347 1.358 1.335 1.349 2,843,861 +0.02(+1.87%)
Feb 08, 2002 1.284 1.334 1.284 1.325 1,977,609 +0.04(+3.35%)
Feb 07, 2002 1.294 1.315 1.282 1.282 2,192,339 -0.03(-2.06%)
Feb 06, 2002 1.292 1.337 1.292 1.309 2,786,251 +0.02(+1.54%)
Feb 05, 2002 1.289 1.328 1.279 1.289 4,284,122 -0.02(-1.42%)
Feb 04, 2002 1.321 1.334 1.307 1.307 1,733,550 -0.01(-0.76%)
Feb 01, 2002 1.324 1.337 1.316 1.317 1,046,415 -0.00(-0.36%)
Jan 31, 2002 1.313 1.343 1.313 1.322 2,157,773 +0.01(+0.69%)
Jan 30, 2002 1.296 1.315 1.286 1.313 2,255,187 +0.02(+1.27%)
Jan 29, 2002 1.295 1.305 1.279 1.297 1,892,765 +0.01(+0.69%)
Jan 28, 2002 1.297 1.320 1.277 1.288 3,407,396 -0.00(-0.26%)
Jan 25, 2002 1.235 1.311 1.235 1.291 2,735,972 +0.06(+4.85%)
Jan 24, 2002 1.258 1.267 1.232 1.232 1,946,185 -0.02(-1.92%)
Jan 23, 2002 1.241 1.265 1.240 1.256 1,662,323 +0.02(+1.37%)
Jan 22, 2002 1.217 1.245 1.217 1.239 3,666,119 +0.02(+1.74%)
Jan 21, 2002 1.235 1.235 1.217 1.217 1,217,151 +0.00(+0.00%)
Jan 18, 2002 1.235 1.235 1.217 1.217 1,203,534 -0.02(-1.49%)
Jan 17, 2002 1.206 1.238 1.191 1.236 3,175,907 +0.03(+2.66%)
Jan 16, 2002 1.219 1.226 1.204 1.204 1,607,855 -0.02(-1.27%)
Jan 15, 2002 1.227 1.235 1.211 1.219 1,553,387 -0.01(-0.41%)
Jan 14, 2002 1.252 1.255 1.222 1.224 4,073,582 -0.03(-2.62%)
Jan 11, 2002 1.239 1.263 1.238 1.257 4,147,952 +0.01(+1.13%)
Jan 10, 2002 1.251 1.265 1.233 1.243 3,253,419 -0.00(-0.31%)
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.