Indicators

Borg Warner (NY: BWA )

32.44 -0.69 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.94	28.22	27.46	28.07	1,519,894	+0.19(+0.67%)
Dec 28, 2018	28.14	28.37	27.45	27.88	1,952,558	-0.21(-0.75%)
Dec 27, 2018	27.20	28.09	26.96	28.09	1,675,712	+0.30(+1.08%)
Dec 26, 2018	27.00	27.83	26.23	27.80	2,001,012	+0.97(+3.61%)
Dec 24, 2018	27.06	27.48	26.44	26.83	942,554	-0.46(-1.69%)
Dec 21, 2018	27.57	28.12	27.18	27.29	5,061,652	-0.15(-0.56%)
Dec 20, 2018	27.36	27.93	26.90	27.44	2,897,234	+0.05(+0.18%)
Dec 19, 2018	27.80	28.86	27.24	27.39	2,115,156	-0.40(-1.42%)
Dec 18, 2018	27.67	28.46	27.59	27.79	2,996,645	+0.31(+1.12%)
Dec 17, 2018	27.80	28.40	27.26	27.48	2,732,766	-0.50(-1.79%)
Dec 14, 2018	27.70	28.43	27.66	27.98	2,423,959	+0.14(+0.49%)
Dec 13, 2018	28.57	28.69	27.76	27.84	2,520,279	-0.55(-1.93%)
Dec 12, 2018	28.66	28.92	28.35	28.39	1,964,704	+0.21(+0.75%)
Dec 11, 2018	29.09	29.29	28.09	28.18	2,031,455	+0.00(+0.00%)
Dec 10, 2018	28.64	28.89	27.94	28.18	3,007,633	-0.69(-2.41%)
Dec 07, 2018	30.04	30.77	28.73	28.88	2,069,387	-1.24(-4.13%)
Dec 06, 2018	29.81	30.31	29.30	30.12	2,801,163	-0.30(-0.98%)
Dec 04, 2018	32.83	33.06	30.24	30.42	3,689,898	-2.46(-7.49%)

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.