Skip to main content

Borg Warner (NY: BWA )

34.65 -0.05 (-0.14%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.96 33.13 32.26 32.59 4,941,476 -0.40(-1.22%)
Nov 27, 2020 32.67 32.99 32.49 32.99 1,032,920 +0.33(+1.00%)
Nov 25, 2020 33.47 33.63 32.62 32.66 1,757,892 -1.14(-3.36%)
Nov 24, 2020 33.23 33.87 32.95 33.80 2,844,190 +1.18(+3.61%)
Nov 23, 2020 31.63 32.72 31.63 32.62 3,976,460 +1.25(+3.99%)
Nov 20, 2020 31.35 31.53 31.10 31.37 2,400,370 -0.13(-0.40%)
Nov 19, 2020 31.77 32.20 31.16 31.50 2,780,480 -0.54(-1.69%)
Nov 18, 2020 31.86 32.63 31.74 32.04 2,917,959 +0.30(+0.95%)
Nov 17, 2020 31.84 32.24 31.38 31.74 2,253,182 -0.62(-1.91%)
Nov 16, 2020 32.10 32.36 31.67 32.36 2,525,668 +0.90(+2.87%)
Nov 13, 2020 30.60 31.65 30.55 31.45 4,068,703 +1.16(+3.83%)
Nov 12, 2020 31.26 31.62 29.89 30.29 6,014,907 -1.91(-5.94%)
Nov 11, 2020 32.73 32.86 31.87 32.21 2,017,639 -0.20(-0.62%)
Nov 10, 2020 32.16 32.74 31.70 32.41 4,080,133 +0.68(+2.13%)
Nov 09, 2020 32.31 32.91 31.52 31.73 3,487,708 +1.30(+4.28%)
Nov 06, 2020 31.12 31.34 30.26 30.43 3,390,666 -0.49(-1.59%)
Nov 05, 2020 30.32 31.12 30.32 30.92 3,151,004 +0.99(+3.29%)
Nov 04, 2020 29.94 30.37 29.40 29.93 3,131,240 -0.42(-1.38%)
Nov 03, 2020 30.24 30.95 30.08 30.35 4,092,578 +0.62(+2.08%)
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.