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 (%)
Dec 29, 2023	35.83	36.06	35.67	35.72	1,488,777	-0.14(-0.39%)
Dec 28, 2023	35.75	36.01	35.56	35.86	1,354,483	+0.15(+0.42%)
Dec 27, 2023	35.87	36.03	35.64	35.71	1,926,399	-0.16(-0.44%)
Dec 26, 2023	35.93	36.02	35.65	35.87	1,200,435	+0.17(+0.47%)
Dec 22, 2023	35.72	36.11	35.58	35.70	1,559,751	-0.08(-0.22%)
Dec 21, 2023	35.13	36.05	34.97	35.78	2,136,472	+1.00(+2.86%)
Dec 20, 2023	35.12	35.91	34.77	34.79	2,775,198	-0.45(-1.27%)
Dec 19, 2023	34.84	35.30	34.69	35.23	2,210,954	+0.63(+1.81%)
Dec 18, 2023	35.02	35.06	34.43	34.61	1,939,812	-0.13(-0.37%)
Dec 15, 2023	35.62	35.78	34.63	34.74	4,072,458	-0.97(-2.71%)
Dec 14, 2023	33.92	35.75	33.87	35.70	4,535,255	+2.35(+7.05%)
Dec 13, 2023	32.68	33.38	32.23	33.35	3,246,681	+0.53(+1.61%)
Dec 12, 2023	32.94	33.11	32.69	32.82	1,984,234	-0.33(-0.99%)
Dec 11, 2023	32.68	33.45	32.61	33.15	2,335,860	+0.37(+1.12%)
Dec 08, 2023	32.88	33.37	32.76	32.78	3,029,981	-0.14(-0.42%)
Dec 07, 2023	32.63	33.20	32.51	32.92	3,869,043	+0.31(+0.95%)
Dec 06, 2023	33.20	33.49	32.51	32.61	2,727,123	-0.25(-0.76%)
Dec 05, 2023	33.75	33.81	32.60	32.86	2,623,114	-1.34(-3.90%)
Dec 04, 2023	33.65	34.57	33.51	34.20	3,568,811	+0.37(+1.09%)

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.