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 (%)
Jul 31, 2023	45.73	46.31	45.57	46.06	1,540,549	+0.29(+0.63%)
Jul 28, 2023	46.11	46.19	45.59	45.77	1,773,748	+0.44(+0.96%)
Jul 27, 2023	46.30	46.33	45.22	45.34	1,715,217	-0.62(-1.36%)
Jul 26, 2023	45.34	46.08	45.34	45.96	1,093,506	+0.40(+0.87%)
Jul 25, 2023	45.52	45.85	45.38	45.56	1,330,185	-0.15(-0.33%)
Jul 24, 2023	45.67	45.96	45.52	45.71	1,744,463	+0.01(+0.02%)
Jul 21, 2023	46.35	46.36	45.46	45.70	1,887,331	+0.00(+0.00%)
Jul 20, 2023	45.42	45.76	45.16	45.70	1,564,979	+0.21(+0.46%)
Jul 19, 2023	45.47	45.57	45.16	45.50	1,489,637	+0.28(+0.61%)
Jul 18, 2023	45.05	45.70	44.85	45.22	1,757,400	+0.25(+0.55%)
Jul 17, 2023	44.92	45.20	44.72	44.97	1,953,128	-0.22(-0.48%)
Jul 14, 2023	46.32	46.42	45.13	45.19	2,640,435	-1.32(-2.83%)
Jul 13, 2023	46.16	46.60	45.77	46.51	2,761,916	+0.54(+1.19%)
Jul 12, 2023	45.82	46.09	45.58	45.96	2,065,165	+0.82(+1.82%)
Jul 11, 2023	44.33	45.40	44.33	45.14	2,316,311	+0.75(+1.70%)
Jul 10, 2023	44.41	44.95	44.28	44.39	2,519,338	-0.14(-0.31%)
Jul 07, 2023	44.54	45.10	44.38	44.52	3,430,811	+0.06(+0.13%)
Jul 06, 2023	43.60	44.58	42.90	44.47	5,960,042	+1.69(+3.96%)
Jul 05, 2023	43.95	44.42	42.71	42.77	4,368,051	-0.76(-1.74%)

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.