Indicators

Borg Warner (NY: BWA )

32.77 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2022	36.14	37.38		37.33	2,688,315	+1.01(+2.79%)
Jan 28, 2022	36.76	36.86	35.32	36.32	2,380,087	-0.71(-1.91%)
Jan 27, 2022	38.06	38.48	36.50	37.03	1,736,602	-0.62(-1.65%)
Jan 26, 2022	38.13	38.52	37.20	37.65	1,953,253	+0.05(+0.14%)
Jan 25, 2022	36.91	38.06	36.00	37.60	2,489,840	-0.01(-0.02%)
Jan 24, 2022	36.35	37.73	35.79	37.60	2,537,564	+0.21(+0.57%)
Jan 21, 2022	37.72	38.23	37.09	37.39	2,091,377	-0.48(-1.26%)
Jan 20, 2022	39.07	39.25	37.80	37.87	2,858,850	-1.70(-4.30%)
Jan 19, 2022	41.87	41.96	39.55	39.57	2,092,335	-2.11(-5.07%)
Jan 18, 2022	42.15	42.27	41.38	41.68	2,504,292	-0.68(-1.61%)
Jan 14, 2022				42.36	0	-0.10(-0.24%)
Jan 13, 2022	41.01	42.65	40.95	42.47	2,926,462	+1.74(+4.26%)
Jan 12, 2022	41.55	41.69	40.06	40.73	1,933,294	-0.63(-1.52%)
Jan 11, 2022	40.91	41.38	40.47	41.36	1,406,015	+0.45(+1.10%)
Jan 10, 2022	41.46	41.56	40.53	40.91	1,803,022	-0.49(-1.17%)
Jan 07, 2022	41.62	41.87	41.19	41.39	1,348,449	-0.07(-0.16%)
Jan 06, 2022	40.87	41.79	40.54	41.46	2,358,733	+0.62(+1.52%)
Jan 05, 2022	41.29	42.04	40.75	40.84	3,231,087	+0.03(+0.08%)
Jan 04, 2022	38.85	41.09	38.85	40.81	2,375,801	+2.34(+6.09%)

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.