Indicators

Borg Warner (NY: BWA )

32.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.26	26.81	25.81	26.74	5,467,711	+0.18(+0.69%)
May 28, 2020	27.14	27.23	26.23	26.55	4,949,740	-0.36(-1.35%)
May 27, 2020	26.76	27.05	26.13	26.92	6,073,032	+0.84(+3.24%)
May 26, 2020	25.84	26.33	25.70	26.08	4,976,797	+1.39(+5.63%)
May 22, 2020	24.96	25.00	24.11	24.69	4,544,521	-0.05(-0.20%)
May 21, 2020	24.58	24.97	24.23	24.74	3,377,382	+0.12(+0.50%)
May 20, 2020	24.46	24.82	24.26	24.61	4,251,531	+0.71(+2.98%)
May 19, 2020	24.38	24.73	23.89	23.90	3,933,216	-0.54(-2.20%)
May 18, 2020	24.07	24.69	23.83	24.44	2,846,773	+1.46(+6.37%)
May 15, 2020	22.69	23.11	22.52	22.97	4,383,266	-0.03(-0.14%)
May 14, 2020	21.08	23.02	20.82	23.01	7,381,841	+1.22(+5.58%)
May 13, 2020	23.22	23.30	21.47	21.79	4,673,291	-1.56(-6.66%)
May 12, 2020	24.40	24.60	23.34	23.35	3,602,432	-0.86(-3.55%)
May 11, 2020	23.95	24.41	23.45	24.21	6,597,724	-0.11(-0.44%)
May 08, 2020	23.61	24.40	23.49	24.31	4,783,503	+1.28(+5.57%)
May 07, 2020	23.86	24.50	22.94	23.03	5,966,919	-0.19(-0.82%)
May 06, 2020	23.70	23.70	22.46	23.22	12,083,403	+0.92(+4.12%)
May 05, 2020	22.87	23.25	22.25	22.30	3,175,526	-0.05(-0.22%)
May 04, 2020	22.05	22.57	21.82	22.35	3,119,072	-0.12(-0.52%)

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.