Indicators

Borg Warner (NY: BWA )

34.58 -0.03 (-0.09%)

Streaming Delayed Price Updated: 9:43 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	40.58	40.65	39.83	39.97	1,461,908	-0.32(-0.79%)
Sep 28, 2023	39.27	40.48	39.13	40.29	1,351,181	+0.88(+2.24%)
Sep 27, 2023	39.82	39.89	39.13	39.41	1,640,720	-0.06(-0.15%)
Sep 26, 2023	40.53	40.77	39.43	39.47	1,518,590	-1.41(-3.44%)
Sep 25, 2023	40.05	41.06	40.77	40.87	1,320,678	+0.51(+1.28%)
Sep 22, 2023	39.71	40.89	39.71	40.36	2,113,969	+0.65(+1.65%)
Sep 21, 2023	40.28	40.28	39.62	39.71	1,846,820	-1.07(-2.62%)
Sep 20, 2023	41.20	41.85	40.68	40.77	1,880,918	-0.05(-0.12%)
Sep 19, 2023	40.59	41.03	40.20	40.82	2,605,559	+0.33(+0.81%)
Sep 18, 2023	40.27	40.65	39.88	40.50	2,329,267	-0.15(-0.37%)
Sep 15, 2023	39.94	40.89	39.91	40.65	3,853,225	+0.70(+1.76%)
Sep 14, 2023	40.23	40.58	39.37	39.94	3,108,342	-0.07(-0.17%)
Sep 13, 2023	41.25	41.35	39.82	40.01	2,849,565	-0.92(-2.25%)
Sep 12, 2023	39.69	41.25	39.69	40.93	2,377,830	+1.16(+2.91%)
Sep 11, 2023	40.21	40.24	39.66	39.77	1,384,421	+0.14(+0.35%)
Sep 08, 2023	39.47	39.90	39.31	39.64	1,287,407	+0.28(+0.70%)
Sep 07, 2023	39.59	39.95	39.11	39.36	1,662,768	-0.74(-1.85%)
Sep 06, 2023	40.13	41.04	39.94	40.10	1,509,988	-0.05(-0.12%)
Sep 05, 2023	40.57	40.62	40.10	40.15	1,550,944	-0.73(-1.79%)

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.