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 (%)
Feb 28, 2020	24.39	26.17	24.34	26.14	8,018,757	+0.98(+3.88%)
Feb 27, 2020	24.40	25.82	23.84	25.17	8,012,992	+0.31(+1.26%)
Feb 26, 2020	25.69	26.11	24.82	24.86	4,244,737	-0.46(-1.82%)
Feb 25, 2020	26.53	26.69	25.31	25.32	7,995,662	-1.14(-4.32%)
Feb 24, 2020	26.98	27.03	26.17	26.46	7,272,005	-1.50(-5.36%)
Feb 21, 2020	28.84	28.86	27.89	27.96	3,012,855	-0.96(-3.33%)
Feb 20, 2020	28.48	29.13	28.43	28.92	3,188,904	+0.30(+1.03%)
Feb 19, 2020	28.20	28.73	28.16	28.62	3,679,859	+0.37(+1.31%)
Feb 18, 2020	28.11	28.64	27.93	28.25	4,261,162	+0.16(+0.56%)
Feb 14, 2020	28.59	28.76	27.51	28.10	6,087,209	-0.77(-2.65%)
Feb 13, 2020	28.23	29.09	27.61	28.86	6,879,742	+0.32(+1.12%)
Feb 12, 2020	28.42	28.80	27.96	28.54	5,761,546	+0.48(+1.70%)
Feb 11, 2020	27.36	28.34	27.29	28.06	3,374,575	+0.68(+2.49%)
Feb 10, 2020	27.62	27.79	27.27	27.38	2,401,501	-0.24(-0.86%)
Feb 07, 2020	27.56	27.75	27.36	27.62	2,690,774	-0.16(-0.56%)
Feb 06, 2020	29.00	29.00	27.78	27.78	4,454,772	-1.05(-3.65%)
Feb 05, 2020	28.71	28.92	28.46	28.83	4,548,696	+0.50(+1.77%)
Feb 04, 2020	28.80	28.86	28.25	28.33	4,921,452	+0.04(+0.15%)

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.