Indicators

Borg Warner (NY: BWA )

33.40 -0.71 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.171	2.187	2.152	2.153	2,691,656	-0.02(-0.82%)
Feb 26, 2004	2.186	2.186	2.164	2.171	2,311,473	-0.01(-0.67%)
Feb 25, 2004	2.166	2.192	2.166	2.186	2,089,437	+0.02(+0.73%)
Feb 24, 2004	2.187	2.187	2.160	2.170	2,685,372	-0.02(-0.86%)
Feb 23, 2004	2.203	2.214	2.187	2.189	3,915,993	-0.01(-0.37%)
Feb 20, 2004	2.223	2.227	2.182	2.197	2,800,579	-0.03(-1.18%)
Feb 19, 2004	2.229	2.249	2.220	2.223	2,463,337	-0.00(-0.08%)
Feb 18, 2004	2.244	2.244	2.221	2.225	3,194,378	-0.02(-0.96%)
Feb 17, 2004	2.232	2.252	2.227	2.246	4,740,248	+0.01(+0.65%)
Feb 13, 2004	2.274	2.282	2.224	2.232	4,638,656	-0.05(-2.12%)
Feb 12, 2004	2.294	2.299	2.280	2.280	2,105,147	-0.02(-0.87%)
Feb 11, 2004	2.263	2.310	2.263	2.300	2,930,449	+0.04(+1.72%)
Feb 10, 2004	2.257	2.265	2.243	2.261	2,823,621	-0.00(-0.08%)
Feb 09, 2004	2.265	2.273	2.251	2.263	2,554,455	+0.02(+0.93%)
Feb 06, 2004	2.215	2.258	2.202	2.242	3,967,313	+0.04(+1.68%)
Feb 05, 2004	2.220	2.235	2.198	2.205	4,996,846	+0.02(+1.07%)
Feb 04, 2004	2.191	2.198	2.172	2.182	2,603,680	-0.01(-0.45%)
Feb 03, 2004	2.194	2.197	2.182	2.192	2,382,692	-0.00(-0.13%)

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.