Indicators

Borg Warner (NY: BWA )

32.36 -1.35 (-4.00%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	35.72	35.95	35.56	35.61	1,493,384	-0.14(-0.39%)
Dec 28, 2023	35.64	35.89	35.45	35.75	1,358,674	+0.15(+0.42%)
Dec 27, 2023	35.76	35.92	35.53	35.60	1,932,360	-0.16(-0.44%)
Dec 26, 2023	35.82	35.91	35.54	35.76	1,204,149	+0.17(+0.47%)
Dec 22, 2023	35.61	36.00	35.47	35.59	1,564,577	-0.08(-0.22%)
Dec 21, 2023	35.03	35.94	34.87	35.67	2,143,083	+0.99(+2.86%)
Dec 20, 2023	35.02	35.80	34.66	34.68	2,783,785	-0.45(-1.27%)
Dec 19, 2023	34.74	35.19	34.59	35.12	2,217,795	+0.63(+1.81%)
Dec 18, 2023	34.92	34.96	34.32	34.50	1,945,814	-0.13(-0.37%)
Dec 15, 2023	35.51	35.67	34.52	34.63	4,085,059	-0.96(-2.71%)
Dec 14, 2023	33.81	35.64	33.76	35.59	4,549,288	+2.34(+7.05%)
Dec 13, 2023	32.58	33.27	32.13	33.25	3,256,727	+0.53(+1.61%)
Dec 12, 2023	32.84	33.01	32.59	32.72	1,990,374	-0.33(-0.99%)
Dec 11, 2023	32.58	33.35	32.51	33.05	2,343,088	+0.37(+1.12%)
Dec 08, 2023	32.78	33.26	32.66	32.68	3,039,357	-0.14(-0.42%)
Dec 07, 2023	32.53	33.10	32.41	32.82	3,881,015	+0.31(+0.95%)
Dec 06, 2023	33.10	33.39	32.41	32.51	2,735,561	-0.25(-0.76%)
Dec 05, 2023	33.64	33.71	32.50	32.76	2,631,231	-1.33(-3.90%)
Dec 04, 2023	33.55	34.46	33.41	34.09	3,579,854	+0.37(+1.09%)

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.