Indicators

Borg Warner (NY: BWA )

33.34 +0.25 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.17	34.57	33.75	34.42	1,706,234	+0.01(+0.02%)
Sep 27, 2018	34.82	34.82	34.36	34.41	1,801,612	-0.49(-1.41%)
Sep 26, 2018	34.99	35.38	34.83	34.91	1,691,999	-0.05(-0.14%)
Sep 25, 2018	35.43	35.65	34.81	34.95	2,703,376	-0.87(-2.43%)
Sep 24, 2018	36.07	36.21	35.41	35.82	3,769,690	-0.60(-1.63%)
Sep 21, 2018	37.11	37.31	36.31	36.42	6,986,624	-0.42(-1.14%)
Sep 20, 2018	36.47	37.79	36.45	36.84	3,471,047	+0.52(+1.44%)
Sep 19, 2018	34.92	37.07	34.92	36.31	6,024,930	+1.73(+5.00%)
Sep 18, 2018	34.99	35.62	33.88	34.58	6,908,792	-0.94(-2.65%)
Sep 17, 2018	36.09	36.24	35.49	35.52	2,626,814	-0.58(-1.60%)
Sep 14, 2018	35.73	36.34	35.67	36.10	1,958,273	+0.43(+1.22%)
Sep 13, 2018	35.48	35.93	35.44	35.67	1,634,370	+0.49(+1.40%)
Sep 12, 2018	34.66	35.31	34.46	35.18	1,510,562	+0.41(+1.18%)
Sep 11, 2018	35.45	35.45	34.62	34.77	2,322,811	-0.86(-2.42%)
Sep 10, 2018	35.44	36.01	35.36	35.63	2,428,333	+0.49(+1.40%)
Sep 07, 2018	35.47	35.72	34.90	35.14	2,560,780	-0.40(-1.13%)
Sep 06, 2018	35.65	35.92	35.37	35.54	2,209,707	-0.09(-0.25%)
Sep 05, 2018	35.20	35.76	34.84	35.63	1,819,067	+0.38(+1.07%)

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.