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, 2019	33.35	33.43	32.74	32.95	2,009,335	-0.48(-1.43%)
Feb 27, 2019	33.60	33.83	33.32	33.43	1,173,989	-0.25(-0.74%)
Feb 26, 2019	33.80	34.11	33.65	33.68	1,334,218	-0.23(-0.67%)
Feb 25, 2019	33.99	34.28	33.76	33.90	1,625,040	+0.23(+0.67%)
Feb 22, 2019	33.21	33.75	33.20	33.68	1,407,149	+0.69(+2.11%)
Feb 21, 2019	33.67	33.93	32.83	32.98	2,104,246	-0.84(-2.48%)
Feb 20, 2019	33.98	34.07	33.78	33.82	2,266,406	+0.06(+0.17%)
Feb 19, 2019	33.72	34.14	33.40	33.77	2,122,220	-0.11(-0.31%)
Feb 15, 2019	33.74	34.49	33.43	33.87	3,121,346	+0.95(+2.90%)
Feb 14, 2019	30.35	33.79	30.30	32.92	4,005,246	+0.29(+0.89%)
Feb 13, 2019	32.53	32.73	32.22	32.63	2,916,180	+0.19(+0.60%)
Feb 12, 2019	31.68	32.62	31.46	32.43	3,484,145	+1.07(+3.40%)
Feb 11, 2019	30.97	31.62	30.90	31.37	2,671,324	+0.44(+1.41%)
Feb 08, 2019	31.33	31.62	30.38	30.93	2,980,631	-0.76(-2.40%)
Feb 07, 2019	32.68	32.93	31.40	31.69	2,277,163	-1.59(-4.78%)
Feb 06, 2019	33.05	33.40	33.02	33.28	1,292,001	+0.20(+0.61%)
Feb 05, 2019	33.04	33.23	32.92	33.08	1,041,448	-0.03(-0.10%)
Feb 04, 2019	33.04	33.31	32.89	33.11	2,066,856	-0.19(-0.56%)

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.