Indicators

Borg Warner (NY: BWA )

32.77 -0.96 (-2.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.02	35.65	34.64	35.06	2,688,858	-0.83(-2.31%)
Feb 25, 2022	35.03	36.18	35.42	35.89	2,379,735	+0.89(+2.55%)
Feb 24, 2022	34.61	35.05	34.20	34.99	2,943,063	-1.03(-2.86%)
Feb 23, 2022	36.88	36.97	35.93	36.02	2,617,493	-0.06(-0.17%)
Feb 22, 2022	36.87	37.20	35.46	36.08	2,810,588	-1.00(-2.71%)
Feb 18, 2022				37.09	0	-0.90(-2.38%)
Feb 17, 2022	38.31	38.63	37.67	37.99	2,179,178	-0.51(-1.33%)
Feb 16, 2022	38.13	38.91	37.50	38.50	3,253,048	-0.05(-0.13%)
Feb 15, 2022	36.58	38.68	36.37	38.55	4,080,550	+2.15(+5.89%)
Feb 14, 2022	36.94	37.09	35.93	36.40	3,167,098	-0.54(-1.45%)
Feb 11, 2022	37.43	37.83	36.47	36.94	2,712,953	-0.57(-1.52%)
Feb 10, 2022	37.64	38.65	37.38	37.51	1,689,304	-0.56(-1.48%)
Feb 09, 2022	38.05	38.50	37.98	38.07	1,931,223	+0.19(+0.49%)
Feb 08, 2022	37.20	37.97	36.81	37.89	1,873,518	+0.95(+2.58%)
Feb 07, 2022	37.00	37.14	36.53	36.93	1,647,341	+0.06(+0.16%)
Feb 04, 2022	37.13	37.46	35.89	36.87	2,331,715	-0.77(-2.06%)
Feb 03, 2022	38.28		37.55	37.65	1,693,865	-0.76(-1.97%)
Feb 02, 2022	38.01	38.51	37.93	38.41	2,333,602	+0.34(+0.89%)

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.