Skip to main content

Borg Warner (NY: BWA )

34.12 +1.40 (+4.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.21 27.76 26.85 27.03 2,880,557 -0.23(-0.85%)
Sep 29, 2022 28.00 28.22 26.81 27.26 3,938,747 -1.61(-5.58%)
Sep 28, 2022 28.65 29.06 28.20 28.87 2,078,061 +0.22(+0.78%)
Sep 27, 2022 29.18 29.18 28.27 28.65 1,747,429 -0.06(-0.21%)
Sep 26, 2022 28.34 29.17 28.24 28.71 2,168,278 +0.33(+1.15%)
Sep 23, 2022 29.22 29.26 27.89 28.38 2,718,213 -1.50(-5.01%)
Sep 22, 2022 30.37 30.48 29.62 29.88 1,926,346 -0.41(-1.36%)
Sep 21, 2022 31.36 31.53 30.29 30.29 2,397,513 -1.06(-3.38%)
Sep 20, 2022 32.14 32.26 31.30 31.35 1,828,688 -1.14(-3.50%)
Sep 19, 2022 31.42 32.51 31.42 32.49 1,334,948 +0.65(+2.06%)
Sep 16, 2022 31.56 32.01 31.28 31.83 3,038,684 -0.09(-0.27%)
Sep 15, 2022 31.87 32.90 31.77 31.92 1,844,407 +0.00(+0.00%)
Sep 14, 2022 32.64 32.64 31.62 31.92 3,721,746 -0.74(-2.27%)
Sep 13, 2022 32.91 33.32 32.59 32.66 2,281,453 -1.28(-3.78%)
Sep 12, 2022 33.63 34.14 33.49 33.94 1,680,563 +0.74(+2.23%)
Sep 09, 2022 32.82 33.25 32.68 33.20 1,368,048 +0.74(+2.28%)
Sep 08, 2022 32.02 32.49 31.68 32.46 2,430,400 -0.09(-0.26%)
Sep 07, 2022 31.32 32.57 31.29 32.55 1,888,734 +1.18(+3.76%)
Sep 06, 2022 31.87 32.16 31.15 31.37 1,758,461 -0.50(-1.57%)
Sep 02, 2022 32.73 32.88 31.69 31.87 1,629,263 -0.30(-0.94%)
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.