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 (%)
Apr 29, 2022	32.10	32.51	31.36	31.48	2,280,482	-0.65(-2.02%)
Apr 28, 2022	31.87	32.31	31.20	32.13	1,777,769	+0.74(+2.37%)
Apr 27, 2022	30.86	31.92	30.60	31.38	1,702,774	+0.68(+2.20%)
Apr 26, 2022	31.87	32.09	30.71	30.71	1,903,147	-1.53(-4.75%)
Apr 25, 2022	32.14	32.32	31.38	32.24	1,482,044	-0.12(-0.37%)
Apr 22, 2022	32.34	32.85	32.06	32.36	2,030,548	-0.75(-2.27%)
Apr 21, 2022	33.73	34.17	32.96	33.11	1,863,819	-0.02(-0.05%)
Apr 20, 2022	33.17	33.62	32.95	33.13	1,550,404	+0.28(+0.86%)
Apr 19, 2022	32.02	32.90	32.02	32.85	1,784,436	+0.97(+3.06%)
Apr 18, 2022	31.50	31.98	31.40	31.87	1,335,657	+0.24(+0.76%)
Apr 14, 2022	31.52	32.00	31.40	31.63	2,465,922	+0.14(+0.43%)
Apr 13, 2022	31.66	31.97	31.34	31.50	1,832,591	-0.18(-0.57%)
Apr 12, 2022	31.86	32.29	31.47	31.68	1,925,351	+0.18(+0.57%)
Apr 11, 2022	30.88	32.10	30.86	31.50	7,500,660	+0.38(+1.21%)
Apr 08, 2022	30.91	31.88	30.70	31.12	2,812,275	+0.06(+0.19%)
Apr 07, 2022	31.37	31.65	30.41	31.06	2,386,400	-0.75(-2.36%)
Apr 06, 2022	31.56	32.06	31.30	31.81	2,348,713	+0.12(+0.38%)
Apr 05, 2022	32.52	32.70	31.61	31.69	2,868,268	-1.46(-4.41%)
Apr 04, 2022	33.48	33.54	33.05	33.15	2,180,717	-0.49(-1.45%)

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.