Skip to main content

Borg Warner (NY: BWA )

34.19 +1.46 (+4.46%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.75 34.75 33.97 33.97 4,016,064 -0.58(-1.67%)
Aug 28, 2020 34.10 34.63 33.92 34.55 2,701,473 +0.56(+1.64%)
Aug 27, 2020 34.92 34.92 33.91 33.99 4,240,334 -0.64(-1.85%)
Aug 26, 2020 34.16 34.69 33.91 34.63 3,854,665 +0.44(+1.29%)
Aug 25, 2020 34.67 34.77 33.87 34.19 2,621,892 -0.32(-0.92%)
Aug 24, 2020 34.15 34.67 33.82 34.51 2,343,361 +0.66(+1.95%)
Aug 21, 2020 33.63 34.02 33.50 33.85 1,779,557 -0.06(-0.17%)
Aug 20, 2020 33.74 34.16 33.62 33.91 2,988,552 -0.29(-0.85%)
Aug 19, 2020 34.46 34.71 34.08 34.20 2,671,180 -0.17(-0.49%)
Aug 18, 2020 34.63 34.97 34.30 34.37 1,715,005 -0.32(-0.91%)
Aug 17, 2020 35.10 35.29 34.52 34.68 2,322,524 -0.17(-0.48%)
Aug 14, 2020 34.13 34.94 34.02 34.85 3,282,947 +0.69(+2.03%)
Aug 13, 2020 34.41 34.78 34.16 34.16 1,917,211 -0.46(-1.32%)
Aug 12, 2020 35.14 35.37 34.41 34.62 3,936,788 -0.19(-0.55%)
Aug 11, 2020 34.54 35.36 34.44 34.81 3,784,301 +1.04(+3.09%)
Aug 10, 2020 32.70 33.85 32.69 33.77 3,676,512 +1.32(+4.06%)
Aug 07, 2020 31.91 32.52 31.73 32.45 2,642,234 +0.19(+0.59%)
Aug 06, 2020 32.10 32.56 31.76 32.26 4,418,244 -0.03(-0.10%)
Aug 05, 2020 31.14 32.59 30.94 32.29 6,412,850 +1.30(+4.20%)
Aug 04, 2020 31.03 31.07 30.47 30.99 5,687,268 +0.19(+0.62%)
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.