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 (%)
Jan 29, 2021	35.36	36.52	34.92	35.22	3,260,997	-0.35(-0.99%)
Jan 28, 2021	37.57	37.78	35.26	35.57	3,682,693	-2.09(-5.55%)
Jan 27, 2021	36.78	38.98	36.51	37.66	9,441,458	+0.79(+2.14%)
Jan 26, 2021	36.94	37.49	36.43	36.87	3,789,722	+0.38(+1.03%)
Jan 25, 2021	35.70	36.56	35.40	36.49	2,617,008	+0.60(+1.66%)
Jan 22, 2021	36.34	36.44	35.57	35.90	2,621,198	-0.67(-1.83%)
Jan 21, 2021	34.31	36.82	34.30	36.57	5,468,271	+2.28(+6.65%)
Jan 20, 2021	33.56	34.32	33.17	34.29	2,698,708	+1.33(+4.02%)
Jan 19, 2021	32.68	33.16	32.19	32.96	2,830,713	+0.59(+1.81%)
Jan 15, 2021	32.81	33.00	31.88	32.37	5,529,864	-0.84(-2.53%)
Jan 14, 2021	33.92	34.05	32.95	33.21	3,361,957	-0.46(-1.37%)
Jan 13, 2021	34.45	34.72	33.51	33.67	2,678,445	-0.86(-2.48%)
Jan 12, 2021	34.16	35.09	33.93	34.53	3,758,922	+0.83(+2.46%)
Jan 11, 2021	33.28	33.89	33.13	33.70	1,543,970	-0.09(-0.27%)
Jan 08, 2021	34.37	34.50	33.43	33.79	2,455,465	-0.68(-1.97%)
Jan 07, 2021	34.21	34.71	33.88	34.47	2,693,487	+0.78(+2.32%)
Jan 06, 2021	32.71	33.90	32.71	33.69	3,262,698	+1.01(+3.11%)
Jan 05, 2021	31.76	32.90	31.76	32.68	2,019,285	+0.75(+2.36%)

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.