Indicators

Borg Warner (NY: BWA )

34.85 +0.24 (+0.71%)

Streaming Delayed Price Updated: 11:19 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.06	34.46	33.65	34.31	1,711,746	+0.01(+0.02%)
Sep 27, 2018	34.71	34.71	34.25	34.30	1,807,433	-0.49(-1.41%)
Sep 26, 2018	34.87	35.27	34.72	34.79	1,697,465	-0.05(-0.14%)
Sep 25, 2018	35.31	35.54	34.70	34.84	2,712,110	-0.87(-2.43%)
Sep 24, 2018	35.96	36.09	35.30	35.71	3,781,869	-0.59(-1.63%)
Sep 21, 2018	36.99	37.19	36.19	36.30	7,009,197	-0.42(-1.14%)
Sep 20, 2018	36.36	37.67	36.33	36.72	3,482,261	+0.52(+1.44%)
Sep 19, 2018	34.81	36.95	34.81	36.20	6,044,396	+1.72(+5.00%)
Sep 18, 2018	34.87	35.51	33.77	34.47	6,931,113	-0.94(-2.65%)
Sep 17, 2018	35.97	36.12	35.38	35.41	2,635,300	-0.58(-1.60%)
Sep 14, 2018	35.62	36.22	35.55	35.99	1,964,600	+0.43(+1.22%)
Sep 13, 2018	35.37	35.81	35.33	35.55	1,639,651	+0.49(+1.40%)
Sep 12, 2018	34.54	35.19	34.35	35.07	1,515,442	+0.41(+1.18%)
Sep 11, 2018	35.34	35.34	34.51	34.66	2,330,315	-0.86(-2.42%)
Sep 10, 2018	35.32	35.89	35.25	35.51	2,436,178	+0.49(+1.40%)
Sep 07, 2018	35.35	35.60	34.78	35.03	2,569,054	-0.40(-1.13%)
Sep 06, 2018	35.54	35.80	35.26	35.43	2,216,846	-0.09(-0.25%)
Sep 05, 2018	35.09	35.64	34.73	35.51	1,824,944	+0.38(+1.07%)

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.