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 (%)
Jun 28, 2019	34.37	34.71	34.17	34.22	3,619,106	-0.12(-0.36%)
Jun 27, 2019	34.29	34.55	34.19	34.34	1,582,929	+0.44(+1.30%)
Jun 26, 2019	33.89	34.27	33.82	33.90	2,315,401	+0.08(+0.24%)
Jun 25, 2019	34.13	34.20	33.75	33.82	1,426,597	-0.17(-0.50%)
Jun 24, 2019	34.05	34.34	33.76	33.99	1,340,253	-0.25(-0.74%)
Jun 21, 2019	34.40	34.51	34.06	34.24	2,419,525	-0.17(-0.50%)
Jun 20, 2019	34.21	34.50	34.03	34.41	1,879,036	+0.64(+1.88%)
Jun 19, 2019	34.01	34.04	33.59	33.78	1,590,496	-0.02(-0.05%)
Jun 18, 2019	33.65	34.33	33.65	33.79	1,711,553	+0.35(+1.05%)
Jun 17, 2019	33.31	33.77	33.25	33.44	1,624,230	+0.07(+0.20%)
Jun 14, 2019	33.38	33.44	32.74	33.38	1,555,356	-0.13(-0.39%)
Jun 13, 2019	33.09	33.52	32.95	33.51	1,614,650	+0.43(+1.31%)
Jun 12, 2019	33.31	33.31	32.80	33.08	1,988,336	-0.28(-0.83%)
Jun 11, 2019	33.23	33.58	33.17	33.35	1,580,099	+0.48(+1.46%)
Jun 10, 2019	32.87	33.26	32.57	32.87	1,876,188	+0.46(+1.41%)
Jun 07, 2019	31.96	32.54	31.79	32.42	1,932,725	+0.67(+2.11%)
Jun 06, 2019	31.52	31.88	30.99	31.75	1,662,203	+0.11(+0.33%)
Jun 05, 2019	31.30	31.66	30.65	31.64	2,284,446	+0.39(+1.25%)
Jun 04, 2019	31.10	31.61	30.59	31.25	2,653,262	+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.