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, 2022	35.02	35.64	34.63	35.05	2,689,224	-0.83(-2.31%)
Feb 25, 2022	35.02	36.17	35.41	35.88	2,380,059	+0.89(+2.55%)
Feb 24, 2022	34.60	35.04	34.19	34.99	2,943,464	-1.03(-2.86%)
Feb 23, 2022	36.88	36.96	35.92	36.02	2,617,849	-0.06(-0.17%)
Feb 22, 2022	36.87	37.20	35.45	36.08	2,810,971	-1.00(-2.71%)
Feb 18, 2022				37.08	0	-0.90(-2.38%)
Feb 17, 2022	38.31	38.62	37.67	37.98	2,179,474	-0.51(-1.33%)
Feb 16, 2022	38.13	38.90	37.50	38.49	3,253,491	-0.05(-0.13%)
Feb 15, 2022	36.58	38.68	36.37	38.54	4,081,106	+2.15(+5.89%)
Feb 14, 2022	36.94	37.08	35.92	36.40	3,167,530	-0.54(-1.45%)
Feb 11, 2022	37.43	37.83	36.47	36.94	2,713,323	-0.57(-1.52%)
Feb 10, 2022	37.63	38.65	37.37	37.51	1,689,534	-0.56(-1.48%)
Feb 09, 2022	38.04	38.49	37.97	38.07	1,931,486	+0.19(+0.49%)
Feb 08, 2022	37.20	37.97	36.81	37.88	1,873,774	+0.95(+2.58%)
Feb 07, 2022	37.00	37.13	36.53	36.93	1,647,565	+0.06(+0.16%)
Feb 04, 2022	37.12	37.45	35.88	36.87	2,332,032	-0.77(-2.06%)
Feb 03, 2022	38.27		37.55	37.64	1,694,096	-0.76(-1.97%)
Feb 02, 2022	38.00	38.50	37.92	38.40	2,333,920	+0.34(+0.89%)

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.