Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	40.70	40.78	39.95	40.10	1,457,398	-0.32(-0.79%)
Sep 28, 2023	39.39	40.61	39.25	40.41	1,347,013	+0.88(+2.24%)
Sep 27, 2023	39.95	40.02	39.25	39.53	1,635,659	-0.06(-0.15%)
Sep 26, 2023	40.65	40.90	39.55	39.59	1,513,905	-1.41(-3.44%)
Sep 25, 2023	40.18	41.19	40.90	41.00	1,316,604	+0.52(+1.28%)
Sep 22, 2023	39.83	41.02	39.83	40.48	2,107,448	+0.66(+1.65%)
Sep 21, 2023	40.40	40.40	39.74	39.83	1,841,123	-1.07(-2.62%)
Sep 20, 2023	41.33	41.98	40.81	40.90	1,875,116	-0.05(-0.12%)
Sep 19, 2023	40.71	41.16	40.32	40.95	2,597,522	+0.33(+0.81%)
Sep 18, 2023	40.39	40.77	40.01	40.62	2,322,082	-0.15(-0.37%)
Sep 15, 2023	40.07	41.02	40.03	40.77	3,841,339	+0.71(+1.76%)
Sep 14, 2023	40.35	40.71	39.49	40.07	3,098,753	-0.07(-0.17%)
Sep 13, 2023	41.38	41.48	39.95	40.14	2,840,775	-0.92(-2.25%)
Sep 12, 2023	39.81	41.38	39.81	41.06	2,370,495	+1.16(+2.91%)
Sep 11, 2023	40.33	40.36	39.78	39.90	1,380,150	+0.14(+0.35%)
Sep 08, 2023	39.59	40.03	39.43	39.76	1,283,436	+0.28(+0.70%)
Sep 07, 2023	39.71	40.08	39.23	39.48	1,657,639	-0.74(-1.85%)
Sep 06, 2023	40.26	41.17	40.07	40.23	1,505,330	-0.05(-0.12%)
Sep 05, 2023	40.69	40.75	40.22	40.27	1,546,160	-0.73(-1.79%)

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.