Indicators

Borg Warner (NY: BWA )

34.93 +0.32 (+0.92%)

Streaming Delayed Price Updated: 12:21 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	45.59	46.16	45.43	45.92	1,545,315	+0.29(+0.63%)
Jul 28, 2023	45.97	46.05	45.45	45.63	1,779,237	+0.43(+0.96%)
Jul 27, 2023	46.15	46.18	45.08	45.20	1,720,525	-0.62(-1.36%)
Jul 26, 2023	45.20	45.94	45.20	45.82	1,096,890	+0.39(+0.87%)
Jul 25, 2023	45.37	45.71	45.24	45.42	1,334,301	-0.15(-0.33%)
Jul 24, 2023	45.53	45.82	45.38	45.57	1,749,861	+0.01(+0.02%)
Jul 21, 2023	46.20	46.21	45.32	45.56	1,893,171	+0.00(+0.00%)
Jul 20, 2023	45.28	45.62	45.02	45.56	1,569,821	+0.21(+0.46%)
Jul 19, 2023	45.33	45.43	45.02	45.35	1,494,246	+0.28(+0.61%)
Jul 18, 2023	44.91	45.56	44.71	45.08	1,762,837	+0.25(+0.55%)
Jul 17, 2023	44.78	45.06	44.58	44.83	1,959,171	-0.22(-0.48%)
Jul 14, 2023	46.17	46.27	44.99	45.05	2,648,605	-1.31(-2.83%)
Jul 13, 2023	46.02	46.46	45.63	46.36	2,770,462	+0.54(+1.19%)
Jul 12, 2023	45.68	45.95	45.44	45.82	2,071,556	+0.82(+1.82%)
Jul 11, 2023	44.19	45.26	44.19	45.00	2,323,478	+0.75(+1.70%)
Jul 10, 2023	44.27	44.81	44.14	44.25	2,527,134	-0.14(-0.31%)
Jul 07, 2023	44.41	44.96	44.24	44.39	3,441,426	+0.06(+0.13%)
Jul 06, 2023	43.47	44.44	42.77	44.33	5,978,484	+1.69(+3.96%)
Jul 05, 2023	43.81	44.28	42.58	42.64	4,381,567	-0.75(-1.74%)

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.