Skip to main content

Borg Warner (NY: BWA )

34.80 +0.09 (+0.27%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.41 32.41 32.41 1,759,473 -0.46(-1.40%)
Dec 30, 2020 32.41 32.94 32.33 32.87 1,759,473 +0.54(+1.66%)
Dec 29, 2020 33.12 33.17 32.17 32.33 1,285,830 -0.58(-1.76%)
Dec 28, 2020 32.98 33.33 32.88 32.91 1,190,656 +0.23(+0.72%)
Dec 24, 2020 33.21 33.21 32.41 32.68 676,165 -0.55(-1.67%)
Dec 23, 2020 33.13 33.82 32.94 33.23 1,932,341 +0.43(+1.30%)
Dec 22, 2020 32.34 32.91 32.06 32.80 2,817,473 +0.48(+1.48%)
Dec 21, 2020 31.82 32.32 31.42 32.32 2,409,562 -0.07(-0.21%)
Dec 18, 2020 32.71 32.71 32.02 32.39 6,519,133 -0.32(-0.97%)
Dec 17, 2020 32.36 32.72 32.08 32.71 2,668,864 +0.49(+1.54%)
Dec 16, 2020 31.90 32.28 31.58 32.21 2,445,277 +0.60(+1.88%)
Dec 15, 2020 30.92 31.64 30.76 31.62 2,652,980 +1.14(+3.74%)
Dec 14, 2020 31.16 31.31 30.41 30.48 4,020,281 -0.15(-0.49%)
Dec 11, 2020 31.80 31.88 30.61 30.63 4,346,605 -1.48(-4.60%)
Dec 10, 2020 33.18 33.18 32.05 32.11 2,996,342 -1.33(-3.96%)
Dec 09, 2020 33.10 33.50 33.01 33.43 3,241,431 +0.43(+1.30%)
Dec 08, 2020 32.94 33.66 32.79 33.00 4,259,300 +0.11(+0.33%)
Dec 07, 2020 33.37 33.59 32.59 32.89 2,652,866 -0.55(-1.63%)
Dec 04, 2020 32.60 33.48 32.60 33.44 2,424,107 +0.99(+3.05%)
Dec 03, 2020 32.50 32.68 32.20 32.45 1,850,185 +0.07(+0.21%)
Dec 02, 2020 32.22 32.58 32.13 32.38 1,893,363 -0.08(-0.26%)
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.