Skip to main content

Borg Warner (NY: BWA )

34.14 +1.41 (+4.31%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.39 36.63 36.09 36.21 2,806,630 -0.11(-0.30%)
Aug 30, 2021 36.92 36.95 36.32 36.32 1,317,144 -0.45(-1.22%)
Aug 27, 2021 36.11 36.91 35.95 36.77 1,709,161 +0.81(+2.26%)
Aug 26, 2021 36.33 36.49 35.76 35.95 1,850,112 -0.52(-1.41%)
Aug 25, 2021 36.87 37.14 36.22 36.47 2,105,487 -0.21(-0.58%)
Aug 24, 2021 36.09 36.79 35.95 36.68 2,138,291 +0.84(+2.33%)
Aug 23, 2021 36.15 36.15 35.80 35.84 3,061,323 -0.07(-0.19%)
Aug 20, 2021 35.56 36.01 35.33 35.91 1,836,511 -0.03(-0.09%)
Aug 19, 2021 36.89 36.94 35.70 35.95 2,014,000 -1.47(-3.93%)
Aug 18, 2021 37.62 38.08 37.39 37.42 1,334,571 -0.36(-0.96%)
Aug 17, 2021 37.97 38.19 37.03 37.78 2,334,776 -0.77(-2.00%)
Aug 16, 2021 38.15 38.64 37.73 38.55 1,629,076 -0.01(-0.02%)
Aug 13, 2021 39.18 39.39 38.47 38.56 1,226,918 -0.56(-1.43%)
Aug 12, 2021 39.56 39.96 38.90 39.12 1,644,358 -0.45(-1.13%)
Aug 11, 2021 38.79 39.67 38.39 39.56 1,781,046 +0.79(+2.05%)
Aug 10, 2021 38.41 38.80 38.08 38.77 1,571,834 +0.24(+0.61%)
Aug 09, 2021 38.35 38.90 37.93 38.53 2,120,311 +0.03(+0.09%)
Aug 06, 2021 39.31 39.65 38.44 38.50 3,370,592 -0.83(-2.11%)
Aug 05, 2021 39.87 40.31 39.21 39.33 1,916,402 -0.20(-0.51%)
Aug 04, 2021 41.73 41.88 39.42 39.53 3,500,787 -2.20(-5.27%)
Aug 03, 2021 41.36 41.93 40.76 41.73 2,391,284 +0.48(+1.17%)
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.