Indicators

Borg Warner (NY: BWA )

34.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.84	33.12	32.64	32.91	1,573,917	+0.06(+0.18%)
Jul 28, 2022	32.09	32.89	31.76	32.85	2,546,179	+0.99(+3.12%)
Jul 27, 2022	31.35	32.01	31.14	31.86	1,477,396	+0.66(+2.11%)
Jul 26, 2022	31.06	31.37	30.81	31.20	1,696,842	-0.17(-0.55%)
Jul 25, 2022	31.35	31.58	31.05	31.37	1,446,085	+0.21(+0.69%)
Jul 22, 2022	31.27	31.30	30.84	31.16	1,595,131	+0.03(+0.11%)
Jul 21, 2022	30.63	31.12	30.36	31.12	1,846,755	+0.16(+0.53%)
Jul 20, 2022	30.21	31.19	30.21	30.96	1,687,452	+0.38(+1.23%)
Jul 19, 2022	29.85	30.84	29.85	30.58	2,071,737	+1.35(+4.63%)
Jul 18, 2022	29.84	30.17	29.13	29.23	3,061,386	+0.44(+1.52%)
Jul 15, 2022	28.83	28.92	28.04	28.80	2,453,184	+0.52(+1.85%)
Jul 14, 2022	28.10	28.29	27.62	28.27	2,209,025	-0.49(-1.70%)
Jul 13, 2022	28.87	29.07	28.49	28.76	2,313,633	-0.77(-2.61%)
Jul 12, 2022	28.85	30.04	28.81	29.53	2,434,448	+0.50(+1.71%)
Jul 11, 2022	29.25	29.63	28.97	29.03	1,450,373	-0.45(-1.51%)
Jul 08, 2022	29.91	30.08	29.38	29.48	1,556,261	-0.18(-0.61%)
Jul 07, 2022	28.70	29.83	28.67	29.66	2,163,433	+1.57(+5.61%)
Jul 06, 2022	28.67	28.96	27.73	28.08	2,347,966	-0.77(-2.67%)
Jul 05, 2022	28.35	28.87	27.79	28.86	2,111,861	-0.30(-1.03%)

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.