Indicators

Borg Warner (NY: BWA )

32.36 -1.35 (-4.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.90	38.21	36.83	37.77	3,832,185	+0.05(+0.13%)
Feb 25, 2021	38.66	38.73	37.35	37.72	2,264,616	-0.74(-1.93%)
Feb 24, 2021	37.71	38.63	37.60	38.47	3,288,308	+0.94(+2.50%)
Feb 23, 2021	36.96	37.57	35.97	37.53	3,547,430	+0.20(+0.54%)
Feb 22, 2021	36.17	37.38	36.12	37.33	2,283,870	+0.90(+2.48%)
Feb 19, 2021	36.54	36.93	35.90	36.43	2,961,635	+0.42(+1.16%)
Feb 18, 2021	36.97	37.21	35.93	36.01	3,133,834	-1.26(-3.39%)
Feb 17, 2021	36.64	37.59	36.20	37.27	5,834,782	+0.66(+1.80%)
Feb 16, 2021	36.79	37.11	35.67	36.61	4,632,772	+1.50(+4.26%)
Feb 12, 2021	35.61	35.83	34.40	35.11	3,216,829	-0.71(-1.98%)
Feb 11, 2021	38.05	38.26	34.86	35.82	4,737,384	-0.71(-1.95%)
Feb 10, 2021	36.23	37.09	35.93	36.53	3,353,573	+0.65(+1.82%)
Feb 09, 2021	36.11	36.23	35.63	35.88	1,757,767	-0.44(-1.22%)
Feb 08, 2021	36.18	36.52	35.76	36.33	2,917,878	+0.28(+0.79%)
Feb 05, 2021	36.13	36.23	35.45	36.04	2,225,591	+0.33(+0.91%)
Feb 04, 2021	35.99	36.21	35.38	35.72	2,434,104	+0.01(+0.02%)
Feb 03, 2021	34.64	35.78	34.30	35.71	2,804,057	+1.14(+3.29%)
Feb 02, 2021	35.51	35.57	34.54	34.57	2,396,048	-0.62(-1.76%)

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.