Indicators

Borg Warner (NY: BWA )

34.61 -0.27 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	40.12	40.91	40.04	40.81	2,389,817	+0.97(+2.43%)
Jan 30, 2023	39.06	40.16	39.06	39.84	2,070,902	+0.16(+0.41%)
Jan 27, 2023	39.90	40.15	39.58	39.68	2,358,622	+0.56(+1.43%)
Jan 26, 2023	39.08	39.23	38.65	39.12	1,305,985	+0.41(+1.05%)
Jan 25, 2023	38.35	38.78	38.25	38.71	1,290,295	+0.28(+0.74%)
Jan 24, 2023	38.05	38.71	37.75	38.43	1,942,679	-0.13(-0.34%)
Jan 23, 2023	38.41	38.69	38.27	38.56	1,259,926	+0.23(+0.61%)
Jan 20, 2023	37.90	38.39	37.71	38.32	1,664,180	+0.60(+1.60%)
Jan 19, 2023	37.37	37.81	37.06	37.72	2,019,632	-0.13(-0.34%)
Jan 18, 2023	38.60	38.69	37.63	37.85	1,947,475	-0.35(-0.90%)
Jan 17, 2023	38.40	38.76	38.19	38.19	2,131,302	-0.20(-0.52%)
Jan 13, 2023	37.98	38.41	37.81	38.39	1,469,036	-0.11(-0.29%)
Jan 12, 2023	37.95	38.72	37.81	38.51	2,114,598	+0.91(+2.41%)
Jan 11, 2023	37.20	37.68	37.09	37.60	2,318,086	+0.42(+1.14%)
Jan 10, 2023	36.63	37.22	36.49	37.18	1,757,212	+0.72(+1.97%)
Jan 09, 2023	37.12	37.24	36.38	36.46	2,747,719	-0.79(-2.11%)
Jan 06, 2023	36.50	37.44	36.37	37.25	1,641,465	+0.99(+2.74%)
Jan 05, 2023	35.57	36.74	35.42	36.25	1,893,610	+0.34(+0.94%)
Jan 04, 2023	35.21	36.22	35.04	35.92	1,931,816	+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.