Indicators

Borg Warner (NY: BWA )

34.61 -0.27 (-0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.01	32.42	31.27	31.39	2,287,227	-0.65(-2.02%)
Apr 28, 2022	31.78	32.22	31.11	32.03	1,783,027	+0.74(+2.37%)
Apr 27, 2022	30.77	31.83	30.51	31.29	1,707,810	+0.67(+2.20%)
Apr 26, 2022	31.78	32.00	30.62	30.62	1,908,775	-1.53(-4.75%)
Apr 25, 2022	32.04	32.23	31.29	32.14	1,486,427	-0.12(-0.37%)
Apr 22, 2022	32.25	32.75	31.97	32.26	2,036,554	-0.75(-2.27%)
Apr 21, 2022	33.64	34.07	32.86	33.01	1,869,331	-0.02(-0.05%)
Apr 20, 2022	33.07	33.52	32.85	33.03	1,554,990	+0.28(+0.86%)
Apr 19, 2022	31.92	32.80	31.92	32.75	1,789,713	+0.97(+3.06%)
Apr 18, 2022	31.41	31.89	31.31	31.78	1,339,607	+0.24(+0.76%)
Apr 14, 2022	31.43	31.91	31.31	31.54	2,473,215	+0.14(+0.43%)
Apr 13, 2022	31.56	31.88	31.25	31.40	1,838,010	-0.18(-0.57%)
Apr 12, 2022	31.77	32.19	31.38	31.58	1,931,045	+0.18(+0.57%)
Apr 11, 2022	30.79	32.01	30.77	31.40	7,522,842	+0.37(+1.21%)
Apr 08, 2022	30.82	31.79	30.61	31.03	2,820,592	+0.06(+0.19%)
Apr 07, 2022	31.27	31.56	30.32	30.97	2,393,458	-0.75(-2.36%)
Apr 06, 2022	31.47	31.97	31.21	31.72	2,355,660	+0.12(+0.38%)
Apr 05, 2022	32.43	32.60	31.51	31.60	2,876,750	-1.46(-4.41%)
Apr 04, 2022	33.38	33.44	32.96	33.06	2,187,167	-0.49(-1.45%)

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.