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 (%)
Jan 31, 2023	40.24	41.03	40.16	40.93	2,382,770	+0.97(+2.43%)
Jan 30, 2023	39.17	40.28	39.17	39.96	2,064,795	+0.16(+0.41%)
Jan 27, 2023	40.02	40.27	39.69	39.80	2,351,667	+0.56(+1.43%)
Jan 26, 2023	39.19	39.35	38.77	39.23	1,302,134	+0.41(+1.05%)
Jan 25, 2023	38.46	38.89	38.36	38.83	1,286,490	+0.29(+0.74%)
Jan 24, 2023	38.16	38.83	37.87	38.54	1,936,950	-0.13(-0.34%)
Jan 23, 2023	38.52	38.80	38.39	38.67	1,256,211	+0.23(+0.61%)
Jan 20, 2023	38.01	38.51	37.82	38.44	1,659,272	+0.61(+1.60%)
Jan 19, 2023	37.49	37.92	37.16	37.83	2,013,677	-0.13(-0.34%)
Jan 18, 2023	38.71	38.80	37.74	37.96	1,941,732	-0.35(-0.90%)
Jan 17, 2023	38.52	38.87	38.31	38.31	2,125,018	-0.20(-0.52%)
Jan 13, 2023	38.09	38.52	37.93	38.51	1,464,704	-0.11(-0.29%)
Jan 12, 2023	38.07	38.84	37.93	38.62	2,108,363	+0.91(+2.41%)
Jan 11, 2023	37.31	37.79	37.20	37.71	2,311,250	+0.42(+1.14%)
Jan 10, 2023	36.74	37.33	36.60	37.29	1,752,031	+0.72(+1.96%)
Jan 09, 2023	37.23	37.35	36.49	36.57	2,739,617	-0.79(-2.11%)
Jan 06, 2023	36.61	37.55	36.48	37.36	1,636,625	+1.00(+2.74%)
Jan 05, 2023	35.68	36.84	35.53	36.36	1,888,026	+0.34(+0.94%)
Jan 04, 2023	35.31	36.33	35.14	36.02	1,926,120	+1.16(+3.33%)

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.