Indicators

Borg Warner (NY: BWA )

35.66 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	32.85	33.03	32.16	32.48	4,957,441	-0.40(-1.22%)
Nov 27, 2020	32.57	32.88	32.38	32.88	1,036,257	+0.32(+1.00%)
Nov 25, 2020	33.36	33.53	32.52	32.56	1,763,572	-1.13(-3.36%)
Nov 24, 2020	33.13	33.76	32.84	33.69	2,853,380	+1.17(+3.61%)
Nov 23, 2020	31.53	32.61	31.53	32.52	3,989,308	+1.25(+3.99%)
Nov 20, 2020	31.24	31.43	31.00	31.27	2,408,125	-0.12(-0.40%)
Nov 19, 2020	31.67	32.09	31.06	31.39	2,789,464	-0.54(-1.69%)
Nov 18, 2020	31.76	32.53	31.64	31.94	2,927,387	+0.30(+0.95%)
Nov 17, 2020	31.74	32.14	31.28	31.64	2,260,462	-0.62(-1.91%)
Nov 16, 2020	31.99	32.26	31.56	32.25	2,533,829	+0.90(+2.87%)
Nov 13, 2020	30.50	31.55	30.45	31.35	4,081,849	+1.16(+3.83%)
Nov 12, 2020	31.16	31.52	29.80	30.20	6,034,341	-1.91(-5.94%)
Nov 11, 2020	32.63	32.76	31.77	32.10	2,024,158	-0.20(-0.62%)
Nov 10, 2020	32.06	32.63	31.60	32.30	4,093,316	+0.67(+2.13%)
Nov 09, 2020	32.21	32.80	31.41	31.63	3,498,977	+1.30(+4.28%)
Nov 06, 2020	31.02	31.24	30.16	30.33	3,401,621	-0.49(-1.59%)
Nov 05, 2020	30.22	31.02	30.22	30.82	3,161,184	+0.98(+3.29%)
Nov 04, 2020	29.85	30.27	29.30	29.84	3,141,357	-0.42(-1.38%)
Nov 03, 2020	30.15	30.85	29.98	30.25	4,105,801	+0.62(+2.08%)

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.