Borg Warner (NY: BWA )

39.31 USD -0.29 (-0.73%)
Streaming Delayed Price Updated: 9:08 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.64 38.64 38.64 1,475,671 -0.55(-1.40%)
Dec 30, 2020 38.64 39.27 38.55 39.19 1,475,671 +0.64(+1.66%)
Dec 29, 2020 39.49 39.55 38.36 38.55 1,078,427 -0.69(-1.76%)
Dec 28, 2020 39.32 39.74 39.20 39.24 998,604 +0.28(+0.72%)
Dec 24, 2020 39.60 39.60 38.64 38.96 567,100 -0.66(-1.67%)
Dec 23, 2020 39.50 40.32 39.28 39.62 1,620,656 +0.51(+1.30%)
Dec 22, 2020 38.56 39.24 38.22 39.11 2,363,016 +0.57(+1.48%)
Dec 21, 2020 37.94 38.54 37.46 38.54 2,020,901 -0.08(-0.21%)
Dec 18, 2020 39.00 39.01 38.18 38.62 5,467,600 -0.38(-0.97%)
Dec 17, 2020 38.58 39.01 38.26 39.00 2,238,378 +0.59(+1.54%)
Dec 16, 2020 38.04 38.49 37.65 38.41 2,050,855 +0.71(+1.88%)
Dec 15, 2020 36.87 37.72 36.68 37.70 2,225,056 +1.36(+3.74%)
Dec 14, 2020 37.15 37.33 36.26 36.34 3,371,812 -0.18(-0.49%)
Dec 11, 2020 37.92 38.01 36.50 36.52 3,645,500 -1.76(-4.60%)
Dec 10, 2020 39.56 39.56 38.21 38.28 2,513,034 -1.58(-3.96%)
Dec 09, 2020 39.46 39.94 39.36 39.86 2,718,590 +0.51(+1.30%)
Dec 08, 2020 39.28 40.13 39.10 39.35 3,572,277 +0.13(+0.33%)
Dec 07, 2020 39.79 40.05 38.86 39.22 2,224,960 -0.65(-1.63%)
Dec 04, 2020 38.87 39.92 38.87 39.87 2,033,100 +1.18(+3.05%)
Dec 03, 2020 38.75 38.97 38.39 38.69 1,551,751 +0.08(+0.21%)
Dec 02, 2020 38.42 38.84 38.31 38.61 1,587,965 -0.10(-0.26%)
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.
X