Indicators

Borg Warner (NY: BWA )

33.05 +0.27 (+0.84%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	41.21	41.95	41.11	41.81	1,880,023	+0.43(+1.03%)
Apr 27, 2023	41.86	41.90	40.55	41.39	2,470,451	-0.48(-1.14%)
Apr 26, 2023	41.83	42.27	41.80	41.87	2,287,244	-0.14(-0.33%)
Apr 25, 2023	42.50	42.50	41.92	42.01	2,734,559	-0.70(-1.65%)
Apr 24, 2023	42.57	42.97	42.55	42.71	1,649,985	+0.16(+0.37%)
Apr 21, 2023	42.28	42.56	42.00	42.55	1,963,385	+0.10(+0.23%)
Apr 20, 2023	41.39	42.57	41.20	42.46	2,669,243	+0.05(+0.12%)
Apr 19, 2023	41.92	42.43	41.83	42.40	1,619,384	+0.29(+0.68%)
Apr 18, 2023	42.33	42.52	42.01	42.12	1,814,341	+0.09(+0.21%)
Apr 17, 2023	42.19	42.34	41.50	42.03	1,371,182	-0.30(-0.72%)
Apr 14, 2023	42.03	42.85	42.01	42.34	2,289,947	+0.53(+1.27%)
Apr 13, 2023	41.93	42.14	41.61	41.81	2,056,170	+0.04(+0.10%)
Apr 12, 2023	41.87	42.26	41.67	41.76	2,119,935	+0.32(+0.78%)
Apr 11, 2023	41.08	41.77	40.76	41.44	2,454,660	+0.68(+1.66%)
Apr 10, 2023	39.95	40.77	39.81	40.76	1,596,090	+0.75(+1.87%)
Apr 06, 2023	40.27	40.31	39.77	40.02	2,349,464	-0.30(-0.73%)
Apr 05, 2023	40.96	40.96	40.06	40.31	2,345,828	-0.89(-2.17%)
Apr 04, 2023	42.30	42.50	41.00	41.21	2,810,285	-1.10(-2.61%)

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.