Indicators

Borg Warner (NY: BWA )

36.75 +0.94 (+2.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	43.45	43.80	43.30	43.57	2,361,949	+0.23(+0.54%)
Feb 27, 2023	43.38	43.71	43.10	43.33	1,944,837	+0.33(+0.76%)
Feb 24, 2023	42.28	43.17	42.24	43.00	2,586,725	+0.01(+0.02%)
Feb 23, 2023	43.34	43.43	42.73	43.00	2,584,899	+0.03(+0.06%)
Feb 22, 2023	42.79	43.21	42.39	42.97	2,585,182	+0.35(+0.83%)
Feb 21, 2023	43.40	43.82	42.49	42.62	3,137,147	-0.95(-2.18%)
Feb 17, 2023	43.26	43.57	42.76	43.57	3,324,113	+0.10(+0.22%)
Feb 16, 2023	42.09	43.58	41.85	43.47	3,105,498	+0.81(+1.90%)
Feb 15, 2023	42.75	43.00	42.43	42.66	1,772,421	-0.27(-0.62%)
Feb 14, 2023	42.86	43.25	42.31	42.93	2,354,635	-0.15(-0.34%)
Feb 13, 2023	41.73	43.15	41.65	43.07	3,185,924	+1.33(+3.19%)
Feb 10, 2023	41.00	41.90	40.96	41.74	4,642,048	+0.32(+0.77%)
Feb 09, 2023	41.62	43.88	41.08	41.42	7,379,836	+1.14(+2.83%)
Feb 08, 2023	40.31	40.76	40.02	40.28	2,301,926	-0.59(-1.44%)
Feb 07, 2023	40.38	41.14	40.27	40.87	3,071,564	+0.29(+0.72%)
Feb 06, 2023	40.91	40.91	40.12	40.58	2,473,104	-0.55(-1.34%)
Feb 03, 2023	41.04	41.73	40.91	41.13	2,502,759	-0.52(-1.24%)
Feb 02, 2023	41.71	42.34	41.47	41.65	2,059,051	-0.06(-0.15%)

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.