Indicators

Borg Warner (NY: BWA )

34.73 +0.12 (+0.35%)

Streaming Delayed Price Updated: 9:54 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.47	34.79	34.47	34.49	966,428	-0.23(-0.66%)
Nov 27, 2019	35.09	35.22	34.47	34.72	1,397,873	-0.28(-0.79%)
Nov 26, 2019	35.43	35.51	34.98	35.00	2,462,448	-0.52(-1.45%)
Nov 25, 2019	34.86	35.57	34.71	35.51	1,642,377	+0.56(+1.59%)
Nov 22, 2019	34.84	35.08	34.55	34.96	1,683,567	+0.31(+0.90%)
Nov 21, 2019	34.65	34.92	34.38	34.65	1,919,917	+0.32(+0.93%)
Nov 20, 2019	35.32	35.54	34.29	34.33	2,523,414	-1.22(-3.42%)
Nov 19, 2019	35.91	35.96	35.37	35.55	1,964,570	-0.20(-0.57%)
Nov 18, 2019	36.07	36.18	35.66	35.75	1,950,954	-0.68(-1.86%)
Nov 15, 2019	36.54	36.71	36.30	36.43	1,242,907	+0.20(+0.56%)
Nov 14, 2019	36.59	36.72	36.13	36.22	1,320,551	-0.29(-0.81%)
Nov 13, 2019	37.06	37.14	36.40	36.52	1,950,220	-0.83(-2.23%)
Nov 12, 2019	37.82	37.87	37.23	37.35	1,571,489	-0.43(-1.15%)
Nov 11, 2019	37.57	38.07	37.49	37.78	1,267,437	-0.05(-0.13%)
Nov 08, 2019	37.59	37.85	36.99	37.83	1,286,973	+0.28(+0.74%)
Nov 07, 2019	37.01	37.81	36.93	37.56	1,719,485	+0.94(+2.57%)
Nov 06, 2019	36.76	36.89	36.25	36.62	1,465,138	-0.20(-0.53%)
Nov 05, 2019	37.03	37.33	36.54	36.81	2,514,496	-0.20(-0.53%)
Nov 04, 2019	36.13	37.11	35.95	37.01	3,681,061	+1.35(+3.78%)

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.