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, 2023	43.57	43.92	43.41	43.68	2,355,693	+0.25(+0.58%)
Feb 27, 2023	43.48	43.81	43.20	43.43	1,940,476	+0.33(+0.76%)
Feb 24, 2023	42.37	43.27	42.33	43.10	2,580,924	+0.01(+0.02%)
Feb 23, 2023	43.44	43.53	42.82	43.09	2,579,102	+0.03(+0.06%)
Feb 22, 2023	42.88	43.31	42.49	43.07	2,579,384	+0.36(+0.83%)
Feb 21, 2023	43.50	43.91	42.59	42.71	3,130,111	-0.95(-2.18%)
Feb 17, 2023	43.36	43.67	42.86	43.66	3,316,658	+0.10(+0.22%)
Feb 16, 2023	42.18	43.68	41.94	43.57	3,098,533	+0.81(+1.90%)
Feb 15, 2023	42.85	43.10	42.52	42.75	1,768,446	-0.27(-0.62%)
Feb 14, 2023	42.95	43.34	42.41	43.02	2,349,354	-0.15(-0.34%)
Feb 13, 2023	41.82	43.25	41.74	43.17	3,178,779	+1.33(+3.19%)
Feb 10, 2023	41.09	41.99	41.05	41.84	4,631,637	+0.32(+0.77%)
Feb 09, 2023	41.72	43.98	41.17	41.52	7,363,285	+1.14(+2.83%)
Feb 08, 2023	40.40	40.85	40.11	40.37	2,296,764	-0.59(-1.44%)
Feb 07, 2023	40.47	41.24	40.36	40.96	3,064,676	+0.29(+0.72%)
Feb 06, 2023	41.00	41.00	40.21	40.67	2,467,557	-0.55(-1.34%)
Feb 03, 2023	41.14	41.83	41.01	41.22	2,497,146	-0.52(-1.24%)
Feb 02, 2023	41.80	42.43	41.57	41.74	2,054,433	-0.06(-0.14%)

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.