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 (%)
Nov 29, 2019	34.71	35.03	34.71	34.73	959,838	-0.25(-0.71%)
Nov 27, 2019	35.35	35.48	34.72	34.98	1,387,673	-0.28(-0.79%)
Nov 26, 2019	35.69	35.77	35.24	35.25	2,444,482	-0.52(-1.45%)
Nov 25, 2019	35.12	35.83	34.97	35.77	1,630,393	+0.56(+1.59%)
Nov 22, 2019	35.09	35.34	34.80	35.21	1,671,284	+0.31(+0.90%)
Nov 21, 2019	34.90	35.17	34.63	34.90	1,905,909	+0.32(+0.93%)
Nov 20, 2019	35.58	35.80	34.54	34.58	2,505,002	-1.23(-3.42%)
Nov 19, 2019	36.17	36.23	35.63	35.81	1,950,236	-0.21(-0.57%)
Nov 18, 2019	36.33	36.45	35.92	36.01	1,936,719	-0.68(-1.86%)
Nov 15, 2019	36.81	36.98	36.57	36.70	1,233,838	+0.21(+0.56%)
Nov 14, 2019	36.86	36.99	36.40	36.49	1,310,916	-0.30(-0.81%)
Nov 13, 2019	37.33	37.41	36.67	36.79	1,935,990	-0.84(-2.23%)
Nov 12, 2019	38.09	38.15	37.50	37.63	1,560,023	-0.44(-1.15%)
Nov 11, 2019	37.85	38.35	37.77	38.06	1,258,189	-0.05(-0.13%)
Nov 08, 2019	37.86	38.13	37.26	38.11	1,277,583	+0.28(+0.74%)
Nov 07, 2019	37.28	38.09	37.21	37.83	1,706,939	+0.95(+2.57%)
Nov 06, 2019	37.03	37.16	36.51	36.89	1,454,448	-0.20(-0.53%)
Nov 05, 2019	37.30	37.60	36.81	37.08	2,496,150	-0.20(-0.53%)
Nov 04, 2019	36.40	37.39	36.21	37.28	3,654,203	+1.36(+3.78%)

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.