Indicators

Borg Warner (NY: BWA )

36.75 +0.94 (+2.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.971	3.983	3.935	3.956	1,930,997	-0.01(-0.17%)
May 27, 2004	3.957	4.036	3.946	3.963	2,023,174	+0.02(+0.63%)
May 26, 2004	3.886	3.948	3.862	3.938	3,442,486	+0.05(+1.35%)
May 25, 2004	3.752	3.901	3.731	3.886	3,732,633	+0.14(+3.69%)
May 24, 2004	3.723	3.804	3.723	3.747	3,036,594	+0.01(+0.23%)
May 21, 2004	3.743	3.799	3.716	3.739	1,560,195	-0.00(-0.13%)
May 20, 2004	3.765	3.765	3.709	3.743	3,811,193	-0.02(-0.61%)
May 19, 2004	3.761	3.859	3.738	3.766	3,768,247	+0.03(+0.77%)
May 18, 2004	3.680	3.742	3.665	3.738	2,771,586	+1.90(+103.64%)
May 17, 2004	1.874	1.874	1.833	1.835	2,100,162	-0.05(-2.78%)
May 14, 2004	1.883	1.911	1.862	1.888	2,431,161	-0.00(-0.19%)
May 13, 2004	1.894	1.902	1.878	1.891	2,568,378	-0.01(-0.30%)
May 12, 2004	1.896	1.900	1.847	1.897	2,023,698	-0.01(-0.26%)
May 11, 2004	1.871	1.923	1.871	1.902	3,077,445	+0.04(+2.01%)
May 10, 2004	1.845	1.877	1.831	1.865	4,023,304	-0.04(-1.97%)
May 07, 2004	1.928	1.936	1.900	1.902	3,970,931	-0.04(-1.84%)
May 06, 2004	1.979	1.979	1.926	1.938	4,706,250	-0.05(-2.30%)
May 05, 2004	1.986	1.998	1.974	1.983	2,109,590	+0.00(+0.18%)
May 04, 2004	1.971	1.995	1.961	1.980	2,092,830	+0.00(+0.18%)

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.