Indicators

Borg Warner (NY: BWA )

37.02 +0.59 (+1.61%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.35	33.43	32.75	32.95	2,009,061	-0.48(-1.43%)
Feb 27, 2019	33.60	33.84	33.33	33.43	1,173,829	-0.25(-0.74%)
Feb 26, 2019	33.80	34.12	33.66	33.68	1,334,036	-0.23(-0.67%)
Feb 25, 2019	34.00	34.28	33.76	33.91	1,624,818	+0.23(+0.67%)
Feb 22, 2019	33.21	33.76	33.21	33.68	1,406,957	+0.70(+2.11%)
Feb 21, 2019	33.67	33.93	32.83	32.99	2,103,959	-0.84(-2.48%)
Feb 20, 2019	33.98	34.08	33.78	33.83	2,266,096	+0.06(+0.17%)
Feb 19, 2019	33.72	34.14	33.40	33.77	2,121,931	-0.11(-0.31%)
Feb 15, 2019	33.75	34.49	33.43	33.88	3,120,920	+0.95(+2.90%)
Feb 14, 2019	30.35	33.80	30.30	32.92	4,004,699	+0.29(+0.89%)
Feb 13, 2019	32.54	32.74	32.23	32.63	2,915,783	+0.19(+0.60%)
Feb 12, 2019	31.69	32.62	31.47	32.44	3,483,670	+1.07(+3.40%)
Feb 11, 2019	30.98	31.62	30.90	31.37	2,670,960	+0.44(+1.41%)
Feb 08, 2019	31.34	31.62	30.39	30.94	2,980,224	-0.76(-2.40%)
Feb 07, 2019	32.69	32.94	31.40	31.69	2,276,852	-1.59(-4.78%)
Feb 06, 2019	33.05	33.40	33.03	33.29	1,291,825	+0.20(+0.61%)
Feb 05, 2019	33.04	33.24	32.92	33.08	1,041,306	-0.03(-0.10%)
Feb 04, 2019	33.04	33.31	32.89	33.12	2,066,575	-0.19(-0.56%)

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.