Indicators

Borg Warner (NY: BWA )

33.52 -0.59 (-1.73%)

Streaming Delayed Price Updated: 11:30 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.90	33.19	32.70	32.97	1,570,958	+0.06(+0.18%)
Jul 28, 2022	32.15	32.96	31.82	32.91	2,541,392	+0.99(+3.12%)
Jul 27, 2022	31.41	32.07	31.20	31.92	1,474,618	+0.66(+2.11%)
Jul 26, 2022	31.12	31.43	30.86	31.26	1,693,651	-0.17(-0.55%)
Jul 25, 2022	31.40	31.64	31.10	31.43	1,443,366	+0.21(+0.69%)
Jul 22, 2022	31.33	31.36	30.90	31.22	1,592,132	+0.03(+0.11%)
Jul 21, 2022	30.69	31.18	30.41	31.18	1,843,282	+0.16(+0.53%)
Jul 20, 2022	30.26	31.25	30.26	31.02	1,684,279	+0.38(+1.23%)
Jul 19, 2022	29.90	30.90	29.90	30.64	2,067,842	+1.35(+4.63%)
Jul 18, 2022	29.90	30.23	29.19	29.29	3,055,630	+0.44(+1.52%)
Jul 15, 2022	28.88	28.97	28.09	28.85	2,448,572	+0.52(+1.85%)
Jul 14, 2022	28.15	28.34	27.67	28.33	2,204,871	-0.49(-1.70%)
Jul 13, 2022	28.93	29.12	28.54	28.82	2,309,283	-0.77(-2.61%)
Jul 12, 2022	28.90	30.10	28.87	29.59	2,429,871	+0.50(+1.71%)
Jul 11, 2022	29.30	29.69	29.03	29.09	1,447,646	-0.45(-1.51%)
Jul 08, 2022	29.96	30.14	29.43	29.54	1,553,335	-0.18(-0.61%)
Jul 07, 2022	28.75	29.88	28.72	29.72	2,159,365	+1.58(+5.61%)
Jul 06, 2022	28.72	29.02	27.78	28.14	2,343,551	-0.77(-2.67%)
Jul 05, 2022	28.40	28.93	27.85	28.91	2,107,891	-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.