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 26, 2021	38.02	38.33	36.95	37.89	3,820,364	+0.05(+0.13%)
Feb 25, 2021	38.78	38.85	37.46	37.84	2,257,630	-0.75(-1.93%)
Feb 24, 2021	37.83	38.74	37.71	38.59	3,278,164	+0.94(+2.50%)
Feb 23, 2021	37.08	37.69	36.09	37.65	3,536,487	+0.20(+0.54%)
Feb 22, 2021	36.28	37.49	36.24	37.44	2,276,825	+0.91(+2.48%)
Feb 19, 2021	36.66	37.04	36.01	36.54	2,952,499	+0.42(+1.16%)
Feb 18, 2021	37.08	37.33	36.04	36.12	3,124,167	-1.27(-3.39%)
Feb 17, 2021	36.75	37.70	36.31	37.39	5,816,784	+0.66(+1.80%)
Feb 16, 2021	36.91	37.23	35.78	36.72	4,618,481	+1.50(+4.26%)
Feb 12, 2021	35.72	35.94	34.51	35.22	3,206,906	-0.71(-1.98%)
Feb 11, 2021	38.17	38.38	34.97	35.93	4,722,771	-0.71(-1.95%)
Feb 10, 2021	36.35	37.21	36.04	36.65	3,343,228	+0.65(+1.82%)
Feb 09, 2021	36.22	36.34	35.74	35.99	1,752,345	-0.44(-1.22%)
Feb 08, 2021	36.29	36.63	35.87	36.44	2,908,877	+0.29(+0.79%)
Feb 05, 2021	36.25	36.34	35.56	36.15	2,218,726	+0.33(+0.91%)
Feb 04, 2021	36.10	36.32	35.49	35.83	2,426,595	+0.01(+0.02%)
Feb 03, 2021	34.74	35.89	34.41	35.82	2,795,407	+1.14(+3.29%)
Feb 02, 2021	35.62	35.68	34.64	34.68	2,388,657	-0.62(-1.76%)

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.