Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.77	40.79	39.53	40.53	3,645,031	+0.74(+1.87%)
Sep 28, 2017	39.86	40.22	39.30	39.79	2,797,807	-0.13(-0.34%)
Sep 27, 2017			39.69	39.92	2,039,061	-0.31(-0.77%)
Sep 26, 2017	40.04	40.45	39.77	40.23	1,534,827	+0.28(+0.69%)
Sep 25, 2017	39.57	39.96	39.55	39.95	1,773,207	+0.43(+1.08%)
Sep 22, 2017	39.22	39.70	39.22	39.53	1,507,725	+0.29(+0.75%)
Sep 21, 2017	39.10	39.27	38.81	39.23	2,071,319	+0.10(+0.26%)
Sep 20, 2017	38.93	39.18	38.75	39.13	1,637,999	+0.29(+0.75%)
Sep 19, 2017	38.93	38.97	38.39	38.84	1,788,481	-0.06(-0.16%)
Sep 18, 2017	38.69	38.93	38.42	38.90	1,972,029	+0.32(+0.84%)
Sep 15, 2017	38.10	38.77	38.09	38.58	2,649,706	+0.39(+1.02%)
Sep 14, 2017	37.68	38.21	37.68	38.19	1,862,964	+0.50(+1.32%)
Sep 13, 2017	37.58	37.88	37.23	37.69	1,640,911	+0.07(+0.19%)
Sep 12, 2017	37.23	37.71	37.09	37.62	1,361,984	+0.44(+1.19%)
Sep 11, 2017	36.79	37.33	36.64	37.18	1,728,691	+0.62(+1.71%)
Sep 08, 2017	36.37	36.68	36.20	36.55	1,142,298	+0.09(+0.26%)
Sep 07, 2017	36.78	36.89	36.31	36.46	1,806,010	-0.27(-0.73%)
Sep 06, 2017	36.60	36.79	36.15	36.73	1,843,776	+0.36(+1.00%)
Sep 05, 2017	36.85	36.91	36.13	36.36	1,891,716	-0.55(-1.50%)

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.