Skip to main content

Borg Warner (NY: BWA )

34.85 +0.15 (+0.43%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.59 29.82 28.64 29.21 3,586,197 -0.38(-1.30%)
Oct 29, 2020 30.80 30.82 29.19 29.60 6,021,538 -1.01(-3.30%)
Oct 28, 2020 30.48 30.92 30.13 30.61 3,438,754 -0.74(-2.37%)
Oct 27, 2020 32.02 32.09 31.18 31.35 3,668,740 -0.79(-2.44%)
Oct 26, 2020 32.69 32.83 31.65 32.13 3,728,969 -1.06(-3.20%)
Oct 23, 2020 33.96 34.35 33.12 33.19 2,815,143 -0.37(-1.09%)
Oct 22, 2020 32.73 33.61 32.69 33.56 4,801,529 +0.48(+1.44%)
Oct 21, 2020 32.83 33.37 32.83 33.09 4,077,554 +0.28(+0.84%)
Oct 20, 2020 32.94 33.33 32.60 32.81 3,889,057 +0.53(+1.63%)
Oct 19, 2020 32.36 32.63 31.99 32.28 4,014,483 -0.03(-0.08%)
Oct 16, 2020 33.01 33.17 32.25 32.31 2,286,817 -0.43(-1.33%)
Oct 15, 2020 31.74 32.77 31.51 32.74 2,647,317 +0.54(+1.69%)
Oct 14, 2020 32.89 33.06 32.18 32.20 3,020,322 -0.33(-1.00%)
Oct 13, 2020 32.79 33.26 32.45 32.53 2,555,831 -0.39(-1.19%)
Oct 12, 2020 33.40 33.94 32.79 32.92 2,239,901 -0.17(-0.50%)
Oct 09, 2020 33.61 34.17 33.04 33.09 3,908,437 -0.39(-1.17%)
Oct 08, 2020 35.07 35.27 33.29 33.48 4,933,568 -1.21(-3.49%)
Oct 07, 2020 33.90 35.02 33.79 34.69 4,052,663 +1.34(+4.01%)
Oct 06, 2020 34.56 34.87 33.33 33.35 14,953,471 -0.79(-2.30%)
Oct 05, 2020 33.13 34.52 32.85 34.14 5,572,549 +1.40(+4.29%)
Oct 02, 2020 32.23 32.98 31.25 32.74 5,455,814 -0.28(-0.86%)
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.