Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.95	28.23	27.47	28.07	1,519,686	+0.19(+0.67%)
Dec 28, 2018	28.14	28.37	27.45	27.89	1,952,292	-0.21(-0.75%)
Dec 27, 2018	27.20	28.10	26.96	28.10	1,675,484	+0.30(+1.08%)
Dec 26, 2018	27.01	27.83	26.23	27.80	2,000,740	+0.97(+3.61%)
Dec 24, 2018	27.06	27.48	26.44	26.83	942,426	-0.46(-1.69%)
Dec 21, 2018	27.57	28.12	27.19	27.29	5,060,962	-0.15(-0.56%)
Dec 20, 2018	27.36	27.94	26.90	27.44	2,896,839	+0.05(+0.18%)
Dec 19, 2018	27.81	28.87	27.24	27.40	2,114,868	-0.40(-1.42%)
Dec 18, 2018	27.67	28.46	27.60	27.79	2,996,237	+0.31(+1.12%)
Dec 17, 2018	27.80	28.41	27.27	27.48	2,732,393	-0.50(-1.79%)
Dec 14, 2018	27.70	28.43	27.66	27.99	2,423,629	+0.14(+0.49%)
Dec 13, 2018	28.58	28.70	27.76	27.85	2,519,935	-0.55(-1.94%)
Dec 12, 2018	28.66	28.92	28.36	28.40	1,964,436	+0.21(+0.75%)
Dec 11, 2018	29.09	29.29	28.09	28.19	2,031,178	+0.00(+0.00%)
Dec 10, 2018	28.65	28.90	27.95	28.19	3,007,223	-0.70(-2.41%)
Dec 07, 2018	30.05	30.77	28.74	28.88	2,069,105	-1.24(-4.13%)
Dec 06, 2018	29.81	30.31	29.30	30.13	2,800,781	-0.30(-0.98%)
Dec 04, 2018	32.83	33.06	30.25	30.43	3,689,395	-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.