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 (%)
Sep 30, 2019	29.82	30.21	29.63	30.06	1,564,576	+0.24(+0.80%)
Sep 27, 2019	30.12	30.39	29.62	29.82	1,603,937	-0.15(-0.49%)
Sep 26, 2019	30.23	30.23	29.71	29.97	1,335,587	-0.22(-0.73%)
Sep 25, 2019	29.62	30.25	29.30	30.19	1,370,618	+0.50(+1.68%)
Sep 24, 2019	30.27	30.43	29.57	29.69	1,357,028	-0.48(-1.58%)
Sep 23, 2019	29.76	30.57	29.70	30.17	1,277,124	+0.03(+0.11%)
Sep 20, 2019	30.42	30.83	29.91	30.13	3,515,507	-0.21(-0.70%)
Sep 19, 2019	30.72	30.90	30.30	30.35	1,838,940	-0.44(-1.44%)
Sep 18, 2019	31.58	31.68	30.61	30.79	2,855,584	-0.79(-2.52%)
Sep 17, 2019	32.00	32.10	31.22	31.58	2,662,475	-0.78(-2.41%)
Sep 16, 2019	32.36	33.03	32.09	32.36	1,683,187	-0.42(-1.27%)
Sep 13, 2019	32.46	33.15	32.41	32.78	2,483,028	+0.62(+1.94%)
Sep 12, 2019	31.77	32.22	31.16	32.16	2,110,861	+0.10(+0.31%)
Sep 11, 2019	31.50	32.07	30.70	32.06	3,084,760	+0.58(+1.85%)
Sep 10, 2019	29.94	31.51	29.91	31.48	2,639,737	+1.43(+4.77%)
Sep 09, 2019	29.33	30.17	29.22	30.04	1,806,479	+1.02(+3.50%)
Sep 06, 2019	28.88	29.17	28.67	29.03	1,657,141	+0.27(+0.94%)
Sep 05, 2019	27.71	28.98	27.67	28.76	2,689,087	+1.54(+5.66%)
Sep 04, 2019	26.94	27.26	26.85	27.21	1,916,247	+0.73(+2.75%)

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.