Indicators

Borg Warner (NY: BWA )

33.72 -0.60 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	1.439	1.441	1.402	1.415	3,805,125	-0.03(-1.76%)
Feb 27, 2002	1.470	1.480	1.428	1.441	3,618,110	-0.00(-0.15%)
Feb 26, 2002	1.420	1.460	1.415	1.443	3,444,908	+0.03(+2.25%)
Feb 25, 2002	1.390	1.426	1.390	1.411	3,000,747	+0.03(+1.90%)
Feb 22, 2002	1.379	1.390	1.369	1.385	2,905,114	+0.02(+1.61%)
Feb 21, 2002	1.372	1.406	1.363	1.363	3,482,099	-0.01(-0.67%)
Feb 20, 2002	1.328	1.381	1.328	1.372	2,772,290	+0.05(+3.50%)
Feb 19, 2002	1.341	1.341	1.324	1.326	1,260,228	-0.02(-1.12%)
Feb 18, 2002	1.343	1.357	1.329	1.341	2,586,338	+0.00(+0.00%)
Feb 15, 2002	1.343	1.357	1.329	1.341	2,586,338	-0.00(-0.14%)
Feb 14, 2002	1.351	1.361	1.322	1.342	3,084,691	-0.01(-0.44%)
Feb 13, 2002	1.324	1.352	1.324	1.348	1,851,027	+0.02(+1.47%)
Feb 12, 2002	1.327	1.329	1.313	1.329	2,127,300	-0.00(-0.11%)
Feb 11, 2002	1.328	1.339	1.316	1.330	2,884,925	+0.02(+1.87%)
Feb 08, 2002	1.266	1.315	1.266	1.306	2,006,165	+0.04(+3.35%)
Feb 07, 2002	1.276	1.296	1.263	1.263	2,223,995	-0.03(-2.06%)
Feb 06, 2002	1.273	1.318	1.273	1.290	2,826,482	+0.02(+1.54%)
Feb 05, 2002	1.270	1.309	1.261	1.270	4,345,982	-0.02(-1.42%)
Feb 04, 2002	1.302	1.315	1.288	1.289	1,758,582	-0.01(-0.76%)

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.