Skip to main content

Borg Warner (NY: BWA )

32.78 -0.12 (-0.36%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 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 4,016,545 -0.58(-1.67%)
Aug 28, 2020 34.09 34.63 33.91 34.55 2,701,797 +0.56(+1.64%)
Aug 27, 2020 34.91 34.91 33.91 33.99 4,240,843 -0.64(-1.85%)
Aug 26, 2020 34.15 34.69 33.90 34.63 3,855,128 +0.44(+1.29%)
Aug 25, 2020 34.66 34.76 33.87 34.19 2,622,206 -0.32(-0.92%)
Aug 24, 2020 34.14 34.66 33.81 34.50 2,343,642 +0.66(+1.95%)
Aug 21, 2020 33.63 34.01 33.49 33.84 1,779,770 -0.06(-0.17%)
Aug 20, 2020 33.74 34.15 33.61 33.90 2,988,911 -0.29(-0.85%)
Aug 19, 2020 34.45 34.70 34.08 34.19 2,671,500 -0.17(-0.49%)
Aug 18, 2020 34.63 34.97 34.29 34.36 1,715,210 -0.32(-0.91%)
Aug 17, 2020 35.10 35.29 34.52 34.68 2,322,803 -0.17(-0.48%)
Aug 14, 2020 34.13 34.94 34.02 34.85 3,283,341 +0.69(+2.03%)
Aug 13, 2020 34.40 34.78 34.15 34.15 1,917,441 -0.46(-1.32%)
Aug 12, 2020 35.14 35.37 34.41 34.61 3,937,260 -0.19(-0.55%)
Aug 11, 2020 34.54 35.35 34.44 34.80 3,784,755 +1.04(+3.09%)
Aug 10, 2020 32.69 33.84 32.69 33.76 3,676,953 +1.32(+4.06%)
Aug 07, 2020 31.90 32.52 31.73 32.44 2,642,551 +0.19(+0.59%)
Aug 06, 2020 32.09 32.55 31.75 32.25 4,418,774 -0.03(-0.10%)
Aug 05, 2020 31.13 32.59 30.93 32.29 6,413,619 +1.30(+4.20%)
Aug 04, 2020 31.03 31.07 30.47 30.98 5,687,950 +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.