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 29, 2024	30.95	31.23	30.78	31.13	3,039,434	+0.46(+1.50%)
Feb 28, 2024	30.30	31.00	30.19	30.67	2,013,602	+0.10(+0.33%)
Feb 27, 2024	30.45	30.65	30.24	30.57	2,045,031	+0.51(+1.69%)
Feb 26, 2024	30.23	30.36	29.78	30.06	2,997,059	-0.24(-0.79%)
Feb 23, 2024	30.31	30.53	30.05	30.30	1,855,340	-0.10(-0.33%)
Feb 22, 2024	30.20	30.42	30.06	30.40	1,917,831	+0.24(+0.79%)
Feb 21, 2024	29.88	30.16	29.71	30.16	2,690,844	+0.11(+0.36%)
Feb 20, 2024	30.03	30.14	29.40	30.05	3,818,443	-0.45(-1.47%)
Feb 16, 2024	30.86	31.00	30.42	30.50	4,052,138	-0.88(-2.79%)
Feb 15, 2024	31.27	31.81	31.10	31.38	2,839,382	+0.35(+1.12%)
Feb 14, 2024	31.28	31.36	30.74	31.03	3,519,639	+0.09(+0.29%)
Feb 13, 2024	31.37	31.62	30.66	30.94	4,073,820	-1.27(-3.93%)
Feb 12, 2024	31.80	32.33	31.56	32.20	3,191,047	+0.52(+1.64%)
Feb 09, 2024	31.49	31.89	31.18	31.69	3,331,776	+0.32(+1.02%)
Feb 08, 2024	31.89	32.38	30.72	31.37	7,514,387	-2.34(-6.95%)
Feb 07, 2024	34.33	34.69	33.57	33.71	3,133,627	-0.24(-0.70%)
Feb 06, 2024	32.96	34.16	32.88	33.95	2,667,251	+0.59(+1.76%)
Feb 05, 2024	33.61	33.64	33.20	33.36	2,298,395	-0.61(-1.79%)
Feb 02, 2024	33.96	34.22	33.49	33.97	2,370,822	-0.39(-1.13%)

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.