Indicators

Borg Warner (NY: BWA )

34.61 -0.27 (-0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	41.09	41.82	40.98	41.69	1,885,840	+0.42(+1.03%)
Apr 27, 2023	41.73	41.77	40.42	41.26	2,478,096	-0.48(-1.14%)
Apr 26, 2023	41.70	42.14	41.67	41.74	2,294,321	-0.14(-0.33%)
Apr 25, 2023	42.37	42.37	41.79	41.88	2,743,021	-0.70(-1.65%)
Apr 24, 2023	42.44	42.84	42.42	42.58	1,655,091	+0.16(+0.37%)
Apr 21, 2023	42.15	42.43	41.87	42.42	1,969,461	+0.10(+0.23%)
Apr 20, 2023	41.26	42.43	41.07	42.33	2,677,502	+0.05(+0.12%)
Apr 19, 2023	41.79	42.30	41.70	42.27	1,624,395	+0.29(+0.68%)
Apr 18, 2023	42.20	42.39	41.88	41.99	1,819,955	+0.09(+0.21%)
Apr 17, 2023	42.06	42.20	41.37	41.90	1,375,425	-0.30(-0.72%)
Apr 14, 2023	41.90	42.72	41.88	42.20	2,297,032	+0.53(+1.27%)
Apr 13, 2023	41.80	42.01	41.48	41.68	2,062,532	+0.04(+0.10%)
Apr 12, 2023	41.74	42.13	41.54	41.63	2,126,494	+0.32(+0.78%)
Apr 11, 2023	40.96	41.65	40.63	41.31	2,462,256	+0.68(+1.66%)
Apr 10, 2023	39.82	40.65	39.68	40.64	1,601,028	+0.74(+1.87%)
Apr 06, 2023	40.14	40.19	39.65	39.89	2,356,734	-0.29(-0.73%)
Apr 05, 2023	40.84	40.84	39.94	40.19	2,353,086	-0.89(-2.17%)
Apr 04, 2023	42.17	42.37	40.88	41.08	2,818,981	-1.10(-2.61%)

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.