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 (%)
Nov 29, 2019	34.58	34.90	34.58	34.60	963,447	-0.23(-0.66%)
Nov 27, 2019	35.20	35.33	34.57	34.83	1,393,561	-0.28(-0.79%)
Nov 26, 2019	35.54	35.62	35.09	35.11	2,454,852	-0.52(-1.45%)
Nov 25, 2019	34.97	35.68	34.82	35.62	1,637,310	+0.56(+1.59%)
Nov 22, 2019	34.94	35.19	34.66	35.07	1,678,374	+0.31(+0.90%)
Nov 21, 2019	34.75	35.02	34.49	34.75	1,913,995	+0.32(+0.93%)
Nov 20, 2019	35.43	35.65	34.39	34.43	2,515,630	-1.22(-3.42%)
Nov 19, 2019	36.02	36.07	35.48	35.66	1,958,510	-0.20(-0.57%)
Nov 18, 2019	36.18	36.30	35.77	35.86	1,944,936	-0.68(-1.86%)
Nov 15, 2019	36.66	36.82	36.41	36.54	1,239,073	+0.20(+0.56%)
Nov 14, 2019	36.70	36.84	36.25	36.34	1,316,478	-0.29(-0.81%)
Nov 13, 2019	37.17	37.25	36.52	36.63	1,944,204	-0.84(-2.23%)
Nov 12, 2019	37.93	37.99	37.34	37.47	1,566,642	-0.43(-1.15%)
Nov 11, 2019	37.69	38.19	37.61	37.90	1,263,527	-0.05(-0.13%)
Nov 08, 2019	37.70	37.97	37.11	37.95	1,283,003	+0.28(+0.74%)
Nov 07, 2019	37.12	37.93	37.05	37.67	1,714,181	+0.94(+2.57%)
Nov 06, 2019	36.88	37.00	36.36	36.73	1,460,619	-0.20(-0.53%)
Nov 05, 2019	37.15	37.44	36.66	36.93	2,506,740	-0.20(-0.53%)
Nov 04, 2019	36.25	37.23	36.06	37.12	3,669,706	+1.35(+3.78%)

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.