Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.147	1.171	1.127	1.168	4,086,205	-0.01(-0.86%)
Sep 27, 2002	1.223	1.246	1.176	1.178	4,418,840	-0.05(-3.93%)
Sep 26, 2002	1.214	1.242	1.206	1.226	5,422,060	+0.02(+1.82%)
Sep 25, 2002	1.224	1.235	1.196	1.204	6,204,231	+0.00(+0.02%)
Sep 24, 2002	1.218	1.230	1.194	1.204	3,727,002	-0.03(-2.07%)
Sep 23, 2002	1.249	1.257	1.215	1.229	4,724,907	-0.04(-3.04%)
Sep 20, 2002	1.304	1.311	1.259	1.268	4,171,224	-0.03(-2.35%)
Sep 19, 2002	1.328	1.328	1.296	1.299	105,635,584	-0.04(-2.65%)
Sep 18, 2002	1.354	1.354	1.289	1.334	5,395,491	-0.02(-1.49%)
Sep 17, 2002	1.407	1.410	1.349	1.354	3,169,067	-0.05(-3.29%)
Sep 16, 2002	1.411	1.424	1.387	1.400	2,993,716	-0.01(-0.80%)
Sep 13, 2002	1.423	1.424	1.390	1.411	2,610,070	-0.02(-1.61%)
Sep 12, 2002	1.461	1.461	1.425	1.435	1,528,209	-0.03(-2.15%)
Sep 11, 2002	1.471	1.476	1.454	1.466	1,966,054	-0.00(-0.26%)
Sep 10, 2002	1.475	1.476	1.459	1.470	2,721,657	+0.01(+0.94%)
Sep 09, 2002	1.435	1.456	1.423	1.456	2,564,373	+0.02(+1.24%)
Sep 06, 2002	1.402	1.449	1.399	1.438	2,779,044	+0.05(+3.42%)
Sep 05, 2002	1.401	1.409	1.388	1.391	2,821,554	-0.03(-2.05%)
Sep 04, 2002	1.391	1.421	1.380	1.420	2,280,623	+0.03(+1.86%)

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.