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 (%)
May 28, 2021	43.56	43.61	42.67	43.33	1,521,971	+0.03(+0.08%)
May 27, 2021	43.13	43.75	43.05	43.30	4,584,463	+0.76(+1.78%)
May 26, 2021	41.83	42.56	41.40	42.54	1,969,711	+0.61(+1.45%)
May 25, 2021	42.28	42.75	41.64	41.93	1,678,087	-0.29(-0.70%)
May 24, 2021	42.76	42.77	42.11	42.23	1,288,571	-0.30(-0.71%)
May 21, 2021	42.20	42.88	42.11	42.53	1,827,887	+0.65(+1.55%)
May 20, 2021	42.10	42.20	41.32	41.88	2,425,397	-0.24(-0.56%)
May 19, 2021	42.10	42.35	41.45	42.12	2,393,292	-0.93(-2.17%)
May 18, 2021	43.34	43.58	43.00	43.05	1,563,722	-0.44(-1.01%)
May 17, 2021	43.31	43.63	42.94	43.49	1,418,253	+0.19(+0.43%)
May 14, 2021	43.28	43.38	42.60	43.30	1,484,111	+0.57(+1.34%)
May 13, 2021	41.70	42.93	41.59	42.73	1,759,754	+0.84(+2.01%)
May 12, 2021	43.30	43.46	41.68	41.89	2,020,256	-1.60(-3.68%)
May 11, 2021	43.88	44.26	42.66	43.49	2,073,656	-1.08(-2.42%)
May 10, 2021	45.42	45.64	44.53	44.57	2,410,155	-0.73(-1.62%)
May 07, 2021	43.71	45.41	42.96	45.30	2,765,952	+1.32(+3.01%)
May 06, 2021	43.14	44.19	42.95	43.98	2,453,161	+0.93(+2.17%)
May 05, 2021	42.29	43.09	41.52	43.04	3,177,630	+2.21(+5.40%)
May 04, 2021	41.08	41.22	40.06	40.84	2,437,573	-0.64(-1.54%)

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.