Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.95	33.13	32.26	32.58	4,942,149	-0.40(-1.22%)
Nov 27, 2020	32.67	32.99	32.48	32.99	1,033,061	+0.33(+1.00%)
Nov 25, 2020	33.46	33.63	32.62	32.66	1,758,132	-1.14(-3.36%)
Nov 24, 2020	33.23	33.86	32.94	33.80	2,844,578	+1.18(+3.61%)
Nov 23, 2020	31.62	32.71	31.62	32.62	3,977,002	+1.25(+3.99%)
Nov 20, 2020	31.34	31.53	31.10	31.37	2,400,697	-0.13(-0.40%)
Nov 19, 2020	31.77	32.19	31.16	31.49	2,780,859	-0.54(-1.69%)
Nov 18, 2020	31.86	32.63	31.73	32.03	2,918,357	+0.30(+0.95%)
Nov 17, 2020	31.83	32.23	31.37	31.73	2,253,489	-0.62(-1.91%)
Nov 16, 2020	32.09	32.36	31.66	32.35	2,526,012	+0.90(+2.87%)
Nov 13, 2020	30.60	31.65	30.54	31.45	4,069,258	+1.16(+3.83%)
Nov 12, 2020	31.26	31.62	29.89	30.29	6,015,727	-1.91(-5.94%)
Nov 11, 2020	32.73	32.86	31.87	32.20	2,017,914	-0.20(-0.62%)
Nov 10, 2020	32.16	32.74	31.70	32.40	4,080,689	+0.68(+2.13%)
Nov 09, 2020	32.31	32.90	31.51	31.73	3,488,183	+1.30(+4.28%)
Nov 06, 2020	31.12	31.33	30.26	30.42	3,391,128	-0.49(-1.59%)
Nov 05, 2020	30.31	31.12	30.31	30.92	3,151,433	+0.99(+3.29%)
Nov 04, 2020	29.94	30.37	29.40	29.93	3,131,666	-0.42(-1.38%)
Nov 03, 2020	30.24	30.95	30.07	30.35	4,093,136	+0.62(+2.08%)

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.