Indicators

Borg Warner (NY: BWA )

35.70 +0.15 (+0.42%)

Streaming Delayed Price Updated: 11:24 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.03	37.26		37.22	2,696,634	+1.01(+2.79%)
Jan 28, 2022	36.65	36.75	35.21	36.21	2,387,452	-0.70(-1.91%)
Jan 27, 2022	37.95	38.36	36.39	36.91	1,741,976	-0.62(-1.65%)
Jan 26, 2022	38.02	38.41	37.09	37.53	1,959,296	+0.05(+0.14%)
Jan 25, 2022	36.79	37.95	35.89	37.48	2,497,545	-0.01(-0.02%)
Jan 24, 2022	36.24	37.62	35.68	37.49	2,545,415	+0.21(+0.57%)
Jan 21, 2022	37.61	38.11	36.97	37.28	2,097,849	-0.48(-1.26%)
Jan 20, 2022	38.95	39.13	37.69	37.75	2,867,696	-1.70(-4.30%)
Jan 19, 2022	41.74	41.83	39.42	39.45	2,098,809	-2.10(-5.07%)
Jan 18, 2022	42.02	42.14	41.26	41.55	2,512,041	-0.68(-1.61%)
Jan 14, 2022				42.23	0	-0.10(-0.24%)
Jan 13, 2022	40.88	42.51	40.82	42.34	2,935,517	+1.73(+4.26%)
Jan 12, 2022	41.42	41.56	39.93	40.60	1,939,276	-0.63(-1.52%)
Jan 11, 2022	40.78	41.25	40.35	41.23	1,410,366	+0.45(+1.10%)
Jan 10, 2022	41.33	41.44	40.40	40.78	1,808,601	-0.48(-1.17%)
Jan 07, 2022	41.49	41.74	41.06	41.27	1,352,621	-0.07(-0.16%)
Jan 06, 2022	40.74	41.66	40.42	41.33	2,366,032	+0.62(+1.52%)
Jan 05, 2022	41.16	41.91	40.62	40.71	3,241,085	+0.03(+0.08%)
Jan 04, 2022	38.73	40.96	38.73	40.68	2,383,153	+2.33(+6.09%)

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.