Indicators

Borg Warner (NY: BWA )

33.40 -0.71 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.11	28.40	27.63	28.24	1,510,554	+0.19(+0.67%)
Dec 28, 2018	28.31	28.54	27.62	28.06	1,940,560	-0.21(-0.75%)
Dec 27, 2018	27.37	28.27	27.13	28.27	1,665,415	+0.30(+1.08%)
Dec 26, 2018	27.17	28.00	26.39	27.97	1,988,716	+0.98(+3.61%)
Dec 24, 2018	27.23	27.65	26.60	26.99	936,762	-0.46(-1.69%)
Dec 21, 2018	27.74	28.29	27.35	27.46	5,030,548	-0.15(-0.56%)
Dec 20, 2018	27.53	28.11	27.07	27.61	2,879,431	+0.05(+0.18%)
Dec 19, 2018	27.98	29.04	27.41	27.56	2,102,159	-0.40(-1.42%)
Dec 18, 2018	27.84	28.63	27.76	27.96	2,978,231	+0.31(+1.12%)
Dec 17, 2018	27.97	28.58	27.43	27.65	2,715,973	-0.50(-1.79%)
Dec 14, 2018	27.87	28.60	27.83	28.15	2,409,064	+0.14(+0.49%)
Dec 13, 2018	28.75	28.87	27.93	28.02	2,504,792	-0.55(-1.94%)
Dec 12, 2018	28.84	29.10	28.53	28.57	1,952,631	+0.21(+0.75%)
Dec 11, 2018	29.27	29.47	28.26	28.36	2,018,972	+0.00(+0.00%)
Dec 10, 2018	28.82	29.07	28.11	28.36	2,989,151	-0.70(-2.41%)
Dec 07, 2018	30.23	30.96	28.91	29.06	2,056,671	-1.25(-4.13%)
Dec 06, 2018	29.99	30.50	29.48	30.31	2,783,950	-0.30(-0.98%)
Dec 04, 2018	33.03	33.26	30.43	30.61	3,667,224	-2.48(-7.49%)

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.