Indicators

Borg Warner (NY: BWA )

33.72 -0.60 (-1.75%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.406	1.427	1.405	1.417	1,589,630	+0.01(+0.80%)
Aug 29, 2002	1.412	1.421	1.400	1.406	1,943,472	-0.01(-0.73%)
Aug 28, 2002	1.429	1.430	1.412	1.416	1,690,576	-0.01(-0.99%)
Aug 27, 2002	1.440	1.462	1.426	1.430	2,935,929	-0.01(-0.49%)
Aug 26, 2002	1.407	1.442	1.400	1.438	1,647,010	+0.03(+2.16%)
Aug 23, 2002	1.427	1.428	1.406	1.407	2,065,670	-0.03(-1.89%)
Aug 22, 2002	1.417	1.438	1.412	1.434	2,839,233	+0.02(+1.09%)
Aug 21, 2002	1.412	1.434	1.412	1.419	5,525,455	+0.01(+0.50%)
Aug 20, 2002	1.409	1.420	1.395	1.412	2,583,150	+0.05(+3.79%)
Aug 16, 2002	1.374	1.374	1.349	1.360	2,508,769	-0.01(-1.01%)
Aug 15, 2002	1.338	1.383	1.334	1.374	3,783,874	+0.06(+4.19%)
Aug 14, 2002	1.321	1.322	1.286	1.319	2,885,987	+0.01(+0.90%)
Aug 13, 2002	1.347	1.353	1.307	1.307	3,067,690	-0.04(-3.14%)
Aug 12, 2002	1.329	1.357	1.321	1.349	4,621,193	+0.08(+6.07%)
Aug 07, 2002	1.266	1.272	1.243	1.272	2,004,040	+0.02(+1.67%)
Aug 06, 2002	1.214	1.268	1.214	1.251	2,831,795	+0.05(+3.93%)
Aug 05, 2002	1.220	1.242	1.198	1.204	4,127,089	-0.02(-1.24%)
Aug 02, 2002	1.282	1.282	1.215	1.219	4,610,567	-0.06(-4.88%)

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.