Indicators

Borg Warner (NY: BWA )

36.44 +0.81 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	41.21	41.95	41.10	41.81	1,880,279	+0.43(+1.03%)
Apr 27, 2023	41.85	41.90	40.54	41.38	2,470,788	-0.48(-1.14%)
Apr 26, 2023	41.83	42.27	41.79	41.86	2,287,556	-0.14(-0.33%)
Apr 25, 2023	42.49	42.49	41.91	42.00	2,734,932	-0.70(-1.65%)
Apr 24, 2023	42.56	42.96	42.55	42.70	1,650,210	+0.16(+0.37%)
Apr 21, 2023	42.28	42.56	41.99	42.55	1,963,653	+0.10(+0.23%)
Apr 20, 2023	41.38	42.56	41.19	42.45	2,669,607	+0.05(+0.12%)
Apr 19, 2023	41.91	42.43	41.82	42.40	1,619,605	+0.29(+0.68%)
Apr 18, 2023	42.32	42.51	42.01	42.11	1,814,588	+0.09(+0.21%)
Apr 17, 2023	42.18	42.33	41.49	42.03	1,371,369	-0.30(-0.72%)
Apr 14, 2023	42.03	42.84	42.01	42.33	2,290,259	+0.53(+1.27%)
Apr 13, 2023	41.92	42.14	41.60	41.80	2,056,450	+0.04(+0.10%)
Apr 12, 2023	41.86	42.25	41.66	41.76	2,120,224	+0.32(+0.78%)
Apr 11, 2023	41.08	41.77	40.75	41.43	2,454,995	+0.68(+1.66%)
Apr 10, 2023	39.94	40.77	39.80	40.76	1,596,307	+0.75(+1.87%)
Apr 06, 2023	40.26	40.31	39.77	40.01	2,349,784	-0.30(-0.73%)
Apr 05, 2023	40.96	40.96	40.05	40.31	2,346,147	-0.89(-2.17%)
Apr 04, 2023	42.29	42.49	41.00	41.20	2,810,669	-1.10(-2.61%)

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.