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, 2018	40.02	40.11	39.20	39.20	2,743,974	-0.67(-1.68%)
Feb 27, 2018	41.43	41.49	39.87	39.87	2,498,634	-1.45(-3.51%)
Feb 26, 2018	41.81	41.83	40.92	41.32	2,687,989	-0.33(-0.78%)
Feb 23, 2018	41.89	41.89	41.24	41.65	1,257,281	+0.06(+0.15%)
Feb 22, 2018				41.58	1,820,038	+0.12(+0.29%)
Feb 21, 2018	41.65	42.04	41.31	41.46	2,190,476	-0.14(-0.33%)
Feb 20, 2018	41.39	42.13	40.90	41.60	1,654,241	+0.03(+0.08%)
Feb 16, 2018		41.57	41.57	41.57	0	-0.36(-0.85%)
Feb 15, 2018	42.97	43.02	41.70	41.92	2,229,096	-0.65(-1.53%)
Feb 14, 2018	41.25	42.72	41.22	42.58	1,890,287	+0.94(+2.26%)
Feb 13, 2018	41.79	42.32	41.26	41.64	1,868,280	-0.53(-1.25%)
Feb 12, 2018	42.38	42.83	41.97	42.16	2,147,657	+0.29(+0.68%)
Feb 09, 2018	42.26	42.63	40.12	41.88	2,944,565	+0.53(+1.29%)
Feb 08, 2018	43.22	43.36	41.28	41.34	4,431,375	-2.44(-5.56%)
Feb 07, 2018	42.92	44.40	42.24	43.78	3,037,227	+0.67(+1.55%)
Feb 06, 2018	40.85	43.41	40.40	43.11	3,399,694	+0.77(+1.82%)
Feb 05, 2018	43.12	43.54	41.87	42.34	1,707,861	-1.02(-2.35%)
Feb 02, 2018	44.50	44.77	43.29	43.36	1,551,182	-1.53(-3.40%)

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.