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 28, 2018	34.17	34.56	33.75	34.42	1,706,466	+0.01(+0.02%)
Sep 27, 2018	34.82	34.82	34.35	34.41	1,801,857	-0.49(-1.41%)
Sep 26, 2018	34.98	35.38	34.83	34.90	1,692,229	-0.05(-0.14%)
Sep 25, 2018	35.42	35.65	34.80	34.95	2,703,744	-0.87(-2.43%)
Sep 24, 2018	36.07	36.20	35.41	35.82	3,770,203	-0.60(-1.63%)
Sep 21, 2018	37.10	37.31	36.30	36.41	6,987,576	-0.42(-1.14%)
Sep 20, 2018	36.47	37.79	36.45	36.83	3,471,520	+0.52(+1.44%)
Sep 19, 2018	34.92	37.06	34.92	36.31	6,025,751	+1.73(+5.00%)
Sep 18, 2018	34.98	35.62	33.88	34.58	6,909,732	-0.94(-2.65%)
Sep 17, 2018	36.08	36.24	35.49	35.52	2,627,171	-0.58(-1.60%)
Sep 14, 2018	35.73	36.33	35.66	36.10	1,958,539	+0.43(+1.22%)
Sep 13, 2018	35.48	35.92	35.44	35.66	1,634,593	+0.49(+1.40%)
Sep 12, 2018	34.65	35.30	34.46	35.17	1,510,767	+0.41(+1.18%)
Sep 11, 2018	35.45	35.45	34.61	34.76	2,323,127	-0.86(-2.42%)
Sep 10, 2018	35.43	36.00	35.36	35.62	2,428,664	+0.49(+1.40%)
Sep 07, 2018	35.46	35.71	34.89	35.13	2,561,129	-0.40(-1.13%)
Sep 06, 2018	35.65	35.91	35.37	35.54	2,210,007	-0.09(-0.25%)
Sep 05, 2018	35.20	35.75	34.84	35.62	1,819,315	+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.