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 (%)
Apr 29, 2022	32.08	32.49	31.34	31.46	2,281,790	-0.65(-2.02%)
Apr 28, 2022	31.85	32.29	31.18	32.11	1,778,788	+0.74(+2.37%)
Apr 27, 2022	30.85	31.90	30.58	31.37	1,703,750	+0.67(+2.20%)
Apr 26, 2022	31.85	32.08	30.69	30.69	1,904,238	-1.53(-4.75%)
Apr 25, 2022	32.12	32.31	31.37	32.22	1,482,893	-0.12(-0.37%)
Apr 22, 2022	32.32	32.83	32.04	32.34	2,031,712	-0.75(-2.27%)
Apr 21, 2022	33.72	34.15	32.94	33.09	1,864,888	-0.02(-0.05%)
Apr 20, 2022	33.15	33.60	32.93	33.11	1,551,293	+0.28(+0.86%)
Apr 19, 2022	32.00	32.88	32.00	32.83	1,785,459	+0.97(+3.06%)
Apr 18, 2022	31.49	31.96	31.38	31.85	1,336,423	+0.24(+0.76%)
Apr 14, 2022	31.50	31.98	31.38	31.61	2,467,336	+0.14(+0.43%)
Apr 13, 2022	31.64	31.96	31.32	31.48	1,833,641	-0.18(-0.57%)
Apr 12, 2022	31.84	32.27	31.46	31.66	1,926,455	+0.18(+0.57%)
Apr 11, 2022	30.86	32.08	30.84	31.48	7,504,960	+0.38(+1.21%)
Apr 08, 2022	30.90	31.86	30.68	31.10	2,813,887	+0.06(+0.19%)
Apr 07, 2022	31.35	31.63	30.39	31.04	2,387,769	-0.75(-2.36%)
Apr 06, 2022	31.55	32.04	31.28	31.79	2,350,060	+0.12(+0.38%)
Apr 05, 2022	32.50	32.68	31.59	31.67	2,869,912	-1.46(-4.41%)
Apr 04, 2022	33.46	33.52	33.03	33.13	2,181,967	-0.49(-1.45%)

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.