Indicators

Borg Warner (NY: BWA )

34.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.24	33.32	32.64	32.85	2,015,552	-0.48(-1.43%)
Feb 27, 2019	33.49	33.73	33.22	33.32	1,177,621	-0.25(-0.74%)
Feb 26, 2019	33.70	34.01	33.55	33.57	1,338,347	-0.23(-0.67%)
Feb 25, 2019	33.89	34.17	33.65	33.80	1,630,068	+0.23(+0.67%)
Feb 22, 2019	33.11	33.65	33.10	33.57	1,411,503	+0.69(+2.11%)
Feb 21, 2019	33.57	33.82	32.73	32.88	2,110,757	-0.84(-2.48%)
Feb 20, 2019	33.87	33.97	33.67	33.72	2,273,418	+0.06(+0.17%)
Feb 19, 2019	33.61	34.03	33.29	33.66	2,128,787	-0.10(-0.31%)
Feb 15, 2019	33.64	34.38	33.32	33.77	3,131,004	+0.95(+2.90%)
Feb 14, 2019	30.26	33.69	30.21	32.82	4,017,639	+0.29(+0.89%)
Feb 13, 2019	32.43	32.63	32.12	32.53	2,925,204	+0.19(+0.60%)
Feb 12, 2019	31.58	32.52	31.37	32.33	3,494,926	+1.06(+3.40%)
Feb 11, 2019	30.88	31.52	30.80	31.27	2,679,590	+0.43(+1.41%)
Feb 08, 2019	31.24	31.52	30.29	30.84	2,989,854	-0.76(-2.40%)
Feb 07, 2019	32.58	32.83	31.30	31.59	2,284,209	-1.59(-4.78%)
Feb 06, 2019	32.95	33.29	32.92	33.18	1,295,999	+0.20(+0.61%)
Feb 05, 2019	32.94	33.13	32.82	32.98	1,044,671	-0.03(-0.10%)
Feb 04, 2019	32.94	33.20	32.78	33.01	2,073,252	-0.19(-0.56%)

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.