Indicators

Borg Warner (NY: BWA )

32.82 -0.83 (-2.47%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.55	43.60	42.67	43.32	1,522,178	+0.03(+0.08%)
May 27, 2021	43.13	43.74	43.04	43.29	4,585,088	+0.76(+1.78%)
May 26, 2021	41.82	42.56	41.39	42.53	1,969,979	+0.61(+1.45%)
May 25, 2021	42.27	42.74	41.64	41.93	1,678,316	-0.29(-0.70%)
May 24, 2021	42.76	42.76	42.10	42.22	1,288,746	-0.30(-0.71%)
May 21, 2021	42.19	42.87	42.10	42.52	1,828,136	+0.65(+1.55%)
May 20, 2021	42.09	42.19	41.31	41.87	2,425,728	-0.24(-0.56%)
May 19, 2021	42.09	42.35	41.45	42.11	2,393,618	-0.93(-2.17%)
May 18, 2021	43.33	43.58	42.99	43.05	1,563,935	-0.44(-1.01%)
May 17, 2021	43.31	43.62	42.94	43.48	1,418,446	+0.19(+0.43%)
May 14, 2021	43.27	43.37	42.59	43.30	1,484,314	+0.57(+1.34%)
May 13, 2021	41.69	42.93	41.58	42.73	1,759,994	+0.84(+2.01%)
May 12, 2021	43.29	43.46	41.67	41.88	2,020,531	-1.60(-3.68%)
May 11, 2021	43.87	44.25	42.65	43.48	2,073,938	-1.08(-2.42%)
May 10, 2021	45.41	45.64	44.53	44.56	2,410,483	-0.73(-1.62%)
May 07, 2021	43.70	45.40	42.95	45.29	2,766,329	+1.32(+3.01%)
May 06, 2021	43.14	44.18	42.94	43.97	2,453,495	+0.93(+2.17%)
May 05, 2021	42.29	43.09	41.51	43.04	3,178,063	+2.21(+5.40%)
May 04, 2021	41.08	41.22	40.06	40.83	2,437,905	-0.64(-1.54%)

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.