Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.37	34.71	34.17	34.22	3,618,612	-0.12(-0.36%)
Jun 27, 2019	34.30	34.56	34.19	34.35	1,582,713	+0.44(+1.30%)
Jun 26, 2019	33.90	34.27	33.82	33.91	2,315,085	+0.08(+0.24%)
Jun 25, 2019	34.13	34.21	33.76	33.82	1,426,403	-0.17(-0.50%)
Jun 24, 2019	34.05	34.35	33.77	34.00	1,340,070	-0.25(-0.74%)
Jun 21, 2019	34.40	34.52	34.07	34.25	2,419,196	-0.17(-0.50%)
Jun 20, 2019	34.22	34.51	34.03	34.42	1,878,780	+0.64(+1.88%)
Jun 19, 2019	34.02	34.04	33.60	33.78	1,590,279	-0.02(-0.05%)
Jun 18, 2019	33.65	34.34	33.65	33.80	1,711,320	+0.35(+1.05%)
Jun 17, 2019	33.32	33.77	33.25	33.45	1,624,008	+0.07(+0.20%)
Jun 14, 2019	33.38	33.45	32.75	33.38	1,555,144	-0.13(-0.39%)
Jun 13, 2019	33.10	33.52	32.95	33.51	1,614,430	+0.43(+1.31%)
Jun 12, 2019	33.32	33.32	32.80	33.08	1,988,065	-0.28(-0.83%)
Jun 11, 2019	33.24	33.58	33.17	33.36	1,579,883	+0.48(+1.46%)
Jun 10, 2019	32.87	33.26	32.58	32.88	1,875,933	+0.46(+1.41%)
Jun 07, 2019	31.97	32.54	31.79	32.42	1,932,461	+0.67(+2.11%)
Jun 06, 2019	31.52	31.89	31.00	31.75	1,661,977	+0.11(+0.33%)
Jun 05, 2019	31.30	31.66	30.65	31.65	2,284,134	+0.39(+1.25%)
Jun 04, 2019	31.11	31.61	30.60	31.26	2,652,900	+1.08(+3.57%)

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.