Indicators

Borg Warner (NY: BWA )

37.09 -0.54 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.03	40.12	39.21	39.21	2,743,600	-0.67(-1.68%)
Feb 27, 2018	41.44	41.49	39.88	39.88	2,498,294	-1.45(-3.51%)
Feb 26, 2018	41.81	41.84	40.93	41.33	2,687,623	-0.33(-0.78%)
Feb 23, 2018	41.90	41.90	41.25	41.65	1,257,110	+0.06(+0.15%)
Feb 22, 2018				41.59	1,819,790	+0.12(+0.29%)
Feb 21, 2018	41.66	42.05	41.32	41.47	2,190,177	-0.14(-0.33%)
Feb 20, 2018	41.40	42.14	40.90	41.60	1,654,015	+0.03(+0.08%)
Feb 16, 2018		41.57	41.57	41.57	0	-0.36(-0.85%)
Feb 15, 2018	42.97	43.03	41.71	41.93	2,228,792	-0.65(-1.53%)
Feb 14, 2018	41.25	42.73	41.22	42.58	1,890,030	+0.94(+2.26%)
Feb 13, 2018	41.80	42.33	41.26	41.64	1,868,025	-0.53(-1.25%)
Feb 12, 2018	42.38	42.84	41.98	42.17	2,147,365	+0.29(+0.68%)
Feb 09, 2018	42.26	42.64	40.12	41.88	2,944,164	+0.53(+1.29%)
Feb 08, 2018	43.23	43.36	41.29	41.35	4,430,771	-2.44(-5.56%)
Feb 07, 2018	42.93	44.41	42.25	43.79	3,036,813	+0.67(+1.55%)
Feb 06, 2018	40.86	43.41	40.40	43.12	3,399,231	+0.77(+1.82%)
Feb 05, 2018	43.12	43.55	41.87	42.34	1,707,628	-1.02(-2.35%)
Feb 02, 2018	44.51	44.78	43.29	43.36	1,550,970	-1.53(-3.40%)

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.