Indicators

Borg Warner (NY: BWA )

32.77 -0.96 (-2.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.11	32.52	31.36	31.48	2,280,171	-0.65(-2.02%)
Apr 28, 2022	31.88	32.31	31.20	32.13	1,777,527	+0.74(+2.37%)
Apr 27, 2022	30.87	31.93	30.60	31.39	1,702,542	+0.68(+2.20%)
Apr 26, 2022	31.88	32.10	30.71	30.71	1,902,887	-1.53(-4.75%)
Apr 25, 2022	32.14	32.33	31.39	32.24	1,481,841	-0.12(-0.37%)
Apr 22, 2022	32.35	32.85	32.06	32.36	2,030,272	-0.75(-2.27%)
Apr 21, 2022	33.74	34.18	32.96	33.12	1,863,565	-0.02(-0.05%)
Apr 20, 2022	33.18	33.62	32.95	33.13	1,550,193	+0.28(+0.86%)
Apr 19, 2022	32.02	32.91	32.02	32.85	1,784,192	+0.97(+3.06%)
Apr 18, 2022	31.51	31.99	31.41	31.88	1,335,475	+0.24(+0.76%)
Apr 14, 2022	31.53	32.00	31.41	31.64	2,465,586	+0.14(+0.43%)
Apr 13, 2022	31.66	31.98	31.34	31.50	1,832,341	-0.18(-0.57%)
Apr 12, 2022	31.87	32.29	31.48	31.68	1,925,089	+0.18(+0.57%)
Apr 11, 2022	30.88	32.11	30.86	31.50	7,499,637	+0.38(+1.21%)
Apr 08, 2022	30.92	31.88	30.70	31.12	2,811,891	+0.06(+0.19%)
Apr 07, 2022	31.37	31.66	30.41	31.06	2,386,075	-0.75(-2.36%)
Apr 06, 2022	31.57	32.06	31.30	31.82	2,348,393	+0.12(+0.38%)
Apr 05, 2022	32.53	32.71	31.61	31.70	2,867,877	-1.46(-4.41%)
Apr 04, 2022	33.48	33.54	33.06	33.16	2,180,420	-0.49(-1.45%)

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.