Indicators

Borg Warner (NY: BWA )

34.88 +0.27 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.25	36.40	34.81	35.11	3,271,087	-0.35(-0.99%)
Jan 28, 2021	37.45	37.67	35.15	35.46	3,694,089	-2.08(-5.55%)
Jan 27, 2021	36.66	38.86	36.40	37.54	9,470,672	+0.79(+2.14%)
Jan 26, 2021	36.83	37.37	36.32	36.76	3,801,448	+0.38(+1.03%)
Jan 25, 2021	35.59	36.45	35.29	36.38	2,625,105	+0.59(+1.66%)
Jan 22, 2021	36.23	36.33	35.46	35.79	2,629,308	-0.67(-1.83%)
Jan 21, 2021	34.21	36.71	34.20	36.45	5,485,192	+2.27(+6.65%)
Jan 20, 2021	33.45	34.21	33.07	34.18	2,707,058	+1.32(+4.02%)
Jan 19, 2021	32.58	33.06	32.09	32.86	2,839,472	+0.59(+1.81%)
Jan 15, 2021	32.71	32.90	31.78	32.27	5,546,975	-0.84(-2.53%)
Jan 14, 2021	33.81	33.95	32.85	33.11	3,372,359	-0.46(-1.37%)
Jan 13, 2021	34.34	34.62	33.40	33.57	2,686,732	-0.85(-2.48%)
Jan 12, 2021	34.05	34.98	33.82	34.42	3,770,553	+0.83(+2.46%)
Jan 11, 2021	33.18	33.79	33.03	33.59	1,548,748	-0.09(-0.27%)
Jan 08, 2021	34.26	34.40	33.33	33.69	2,463,063	-0.68(-1.97%)
Jan 07, 2021	34.11	34.60	33.77	34.36	2,701,821	+0.78(+2.32%)
Jan 06, 2021	32.61	33.79	32.61	33.59	3,272,794	+1.01(+3.11%)
Jan 05, 2021	31.66	32.80	31.66	32.58	2,025,534	+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.