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 (%)
Jul 29, 2022	32.95	33.23	32.74	33.02	1,568,849	+0.06(+0.18%)
Jul 28, 2022	32.19	33.00	31.87	32.96	2,537,979	+1.00(+3.12%)
Jul 27, 2022	31.45	32.11	31.24	31.96	1,472,638	+0.66(+2.11%)
Jul 26, 2022	31.16	31.47	30.91	31.30	1,691,377	-0.17(-0.55%)
Jul 25, 2022	31.45	31.69	31.15	31.47	1,441,428	+0.21(+0.69%)
Jul 22, 2022	31.37	31.40	30.94	31.26	1,589,994	+0.03(+0.11%)
Jul 21, 2022	30.73	31.22	30.45	31.22	1,840,807	+0.16(+0.53%)
Jul 20, 2022	30.30	31.29	30.30	31.06	1,682,017	+0.38(+1.23%)
Jul 19, 2022	29.94	30.94	29.94	30.68	2,065,065	+1.36(+4.63%)
Jul 18, 2022	29.94	30.27	29.23	29.33	3,051,526	+0.44(+1.52%)
Jul 15, 2022	28.92	29.01	28.13	28.89	2,445,284	+0.52(+1.85%)
Jul 14, 2022	28.19	28.38	27.71	28.36	2,201,911	-0.49(-1.70%)
Jul 13, 2022	28.97	29.16	28.58	28.85	2,306,182	-0.77(-2.61%)
Jul 12, 2022	28.94	30.14	28.91	29.63	2,426,608	+0.50(+1.71%)
Jul 11, 2022	29.34	29.73	29.07	29.13	1,445,702	-0.45(-1.51%)
Jul 08, 2022	30.00	30.18	29.47	29.57	1,551,249	-0.18(-0.61%)
Jul 07, 2022	28.79	29.92	28.76	29.76	2,156,466	+1.58(+5.61%)
Jul 06, 2022	28.76	29.06	27.82	28.18	2,340,404	-0.77(-2.67%)
Jul 05, 2022	28.44	28.97	27.88	28.95	2,105,060	-0.30(-1.03%)

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.