Indicators

Borg Warner (NY: BWA )

35.91 +0.36 (+1.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.25	33.33	32.65	32.85	2,015,277	-0.48(-1.43%)
Feb 27, 2019	33.50	33.73	33.22	33.33	1,177,461	-0.25(-0.74%)
Feb 26, 2019	33.70	34.01	33.55	33.58	1,338,164	-0.23(-0.67%)
Feb 25, 2019	33.89	34.17	33.66	33.80	1,629,846	+0.23(+0.67%)
Feb 22, 2019	33.11	33.65	33.10	33.58	1,411,310	+0.69(+2.11%)
Feb 21, 2019	33.57	33.83	32.73	32.89	2,110,469	-0.84(-2.48%)
Feb 20, 2019	33.88	33.97	33.68	33.72	2,273,108	+0.06(+0.17%)
Feb 19, 2019	33.62	34.04	33.30	33.67	2,128,497	-0.10(-0.31%)
Feb 15, 2019	33.64	34.38	33.33	33.77	3,130,577	+0.95(+2.90%)
Feb 14, 2019	30.26	33.69	30.21	32.82	4,017,091	+0.29(+0.89%)
Feb 13, 2019	32.43	32.64	32.13	32.53	2,924,805	+0.19(+0.60%)
Feb 12, 2019	31.59	32.52	31.37	32.34	3,494,449	+1.06(+3.40%)
Feb 11, 2019	30.88	31.52	30.81	31.27	2,679,224	+0.43(+1.41%)
Feb 08, 2019	31.24	31.52	30.29	30.84	2,989,446	-0.76(-2.40%)
Feb 07, 2019	32.59	32.84	31.31	31.60	2,283,897	-1.59(-4.78%)
Feb 06, 2019	32.95	33.30	32.93	33.18	1,295,822	+0.20(+0.61%)
Feb 05, 2019	32.94	33.14	32.82	32.98	1,044,528	-0.03(-0.10%)
Feb 04, 2019	32.94	33.21	32.79	33.01	2,072,969	-0.19(-0.56%)

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.