Indicators

Borg Warner (NY: BWA )

33.19 +0.83 (+2.56%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.26	34.60	34.06	34.11	3,630,304	-0.12(-0.36%)
Jun 27, 2019	34.19	34.45	34.08	34.23	1,587,827	+0.44(+1.30%)
Jun 26, 2019	33.79	34.16	33.71	33.80	2,322,565	+0.08(+0.24%)
Jun 25, 2019	34.02	34.10	33.65	33.71	1,431,011	-0.17(-0.50%)
Jun 24, 2019	33.94	34.23	33.66	33.89	1,344,400	-0.25(-0.74%)
Jun 21, 2019	34.29	34.41	33.96	34.14	2,427,012	-0.17(-0.50%)
Jun 20, 2019	34.10	34.40	33.92	34.31	1,884,850	+0.63(+1.88%)
Jun 19, 2019	33.91	33.93	33.49	33.67	1,595,417	-0.02(-0.05%)
Jun 18, 2019	33.54	34.23	33.54	33.69	1,716,849	+0.35(+1.05%)
Jun 17, 2019	33.21	33.67	33.15	33.34	1,629,255	+0.06(+0.20%)
Jun 14, 2019	33.28	33.34	32.64	33.28	1,560,169	-0.13(-0.39%)
Jun 13, 2019	32.99	33.41	32.85	33.41	1,619,646	+0.43(+1.31%)
Jun 12, 2019	33.21	33.21	32.70	32.98	1,994,489	-0.28(-0.83%)
Jun 11, 2019	33.13	33.48	33.06	33.25	1,584,988	+0.48(+1.46%)
Jun 10, 2019	32.76	33.15	32.47	32.77	1,881,994	+0.45(+1.41%)
Jun 07, 2019	31.86	32.44	31.69	32.32	1,938,705	+0.67(+2.11%)
Jun 06, 2019	31.42	31.79	30.90	31.65	1,667,347	+0.11(+0.33%)
Jun 05, 2019	31.20	31.56	30.55	31.55	2,291,514	+0.39(+1.25%)
Jun 04, 2019	31.01	31.51	30.50	31.16	2,661,472	+1.07(+3.57%)

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.