Indicators

Borg Warner (NY: BWA )

32.85 -0.80 (-2.38%)

Streaming Delayed Price Updated: 10:07 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	38.01	38.32	36.94	37.88	3,820,884	+0.05(+0.13%)
Feb 25, 2021	38.77	38.85	37.46	37.83	2,257,938	-0.75(-1.93%)
Feb 24, 2021	37.83	38.74	37.71	38.58	3,278,611	+0.94(+2.50%)
Feb 23, 2021	37.07	37.68	36.08	37.64	3,536,969	+0.20(+0.54%)
Feb 22, 2021	36.27	37.49	36.23	37.44	2,277,136	+0.91(+2.48%)
Feb 19, 2021	36.65	37.04	36.01	36.53	2,952,901	+0.42(+1.16%)
Feb 18, 2021	37.08	37.32	36.04	36.11	3,124,593	-1.27(-3.39%)
Feb 17, 2021	36.74	37.70	36.31	37.38	5,817,576	+0.66(+1.80%)
Feb 16, 2021	36.90	37.22	35.78	36.72	4,619,110	+1.50(+4.26%)
Feb 12, 2021	35.71	35.94	34.50	35.22	3,207,343	-0.71(-1.98%)
Feb 11, 2021	38.16	38.37	34.96	35.93	4,723,414	-0.71(-1.95%)
Feb 10, 2021	36.34	37.20	36.04	36.64	3,343,683	+0.65(+1.82%)
Feb 09, 2021	36.22	36.33	35.74	35.99	1,752,584	-0.44(-1.22%)
Feb 08, 2021	36.28	36.63	35.86	36.43	2,909,273	+0.29(+0.79%)
Feb 05, 2021	36.24	36.33	35.55	36.15	2,219,028	+0.33(+0.91%)
Feb 04, 2021	36.10	36.32	35.49	35.82	2,426,926	+0.01(+0.02%)
Feb 03, 2021	34.74	35.89	34.40	35.81	2,795,788	+1.14(+3.29%)
Feb 02, 2021	35.61	35.68	34.64	34.67	2,388,982	-0.62(-1.76%)

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.