Indicators

Borg Warner (NY: BWA )

33.65 +0.31 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.36	36.52	34.92	35.22	3,260,553	-0.35(-0.99%)
Jan 28, 2021	37.57	37.79	35.26	35.57	3,682,192	-2.09(-5.55%)
Jan 27, 2021	36.78	38.99	36.51	37.66	9,440,172	+0.79(+2.14%)
Jan 26, 2021	36.95	37.49	36.44	36.87	3,789,206	+0.38(+1.03%)
Jan 25, 2021	35.71	36.56	35.41	36.50	2,616,651	+0.60(+1.66%)
Jan 22, 2021	36.35	36.45	35.57	35.90	2,620,841	-0.67(-1.83%)
Jan 21, 2021	34.32	36.82	34.31	36.57	5,467,526	+2.28(+6.65%)
Jan 20, 2021	33.56	34.32	33.18	34.29	2,698,340	+1.33(+4.02%)
Jan 19, 2021	32.68	33.17	32.19	32.97	2,830,328	+0.59(+1.81%)
Jan 15, 2021	32.81	33.01	31.89	32.38	5,529,111	-0.84(-2.53%)
Jan 14, 2021	33.92	34.06	32.95	33.22	3,361,499	-0.46(-1.37%)
Jan 13, 2021	34.45	34.73	33.51	33.68	2,678,080	-0.86(-2.48%)
Jan 12, 2021	34.16	35.10	33.93	34.53	3,758,410	+0.83(+2.46%)
Jan 11, 2021	33.28	33.90	33.13	33.70	1,543,760	-0.09(-0.27%)
Jan 08, 2021	34.37	34.51	33.44	33.80	2,455,131	-0.68(-1.97%)
Jan 07, 2021	34.22	34.71	33.88	34.48	2,693,120	+0.78(+2.32%)
Jan 06, 2021	32.71	33.90	32.71	33.70	3,262,254	+1.02(+3.11%)
Jan 05, 2021	31.77	32.91	31.77	32.68	2,019,010	+0.75(+2.36%)

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.