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	41.08	41.82	40.98	41.68	1,886,097	+0.42(+1.03%)
Apr 27, 2023	41.72	41.77	40.42	41.26	2,478,433	-0.48(-1.14%)
Apr 26, 2023	41.70	42.14	41.66	41.73	2,294,634	-0.14(-0.33%)
Apr 25, 2023	42.36	42.36	41.78	41.87	2,743,394	-0.70(-1.65%)
Apr 24, 2023	42.43	42.83	42.42	42.57	1,655,316	+0.16(+0.37%)
Apr 21, 2023	42.15	42.42	41.86	42.42	1,969,729	+0.10(+0.22%)
Apr 20, 2023	41.26	42.43	41.06	42.32	2,677,867	+0.05(+0.12%)
Apr 19, 2023	41.78	42.29	41.69	42.27	1,624,617	+0.29(+0.68%)
Apr 18, 2023	42.19	42.38	41.88	41.98	1,820,203	+0.09(+0.21%)
Apr 17, 2023	42.05	42.20	41.36	41.90	1,375,612	-0.30(-0.72%)
Apr 14, 2023	41.90	42.71	41.88	42.20	2,297,345	+0.53(+1.27%)
Apr 13, 2023	41.79	42.01	41.47	41.67	2,062,813	+0.04(+0.10%)
Apr 12, 2023	41.73	42.12	41.53	41.63	2,126,784	+0.32(+0.78%)
Apr 11, 2023	40.95	41.64	40.63	41.31	2,462,591	+0.68(+1.66%)
Apr 10, 2023	39.82	40.64	39.68	40.63	1,601,247	+0.74(+1.87%)
Apr 06, 2023	40.14	40.18	39.64	39.89	2,357,055	-0.29(-0.73%)
Apr 05, 2023	40.83	40.83	39.93	40.18	2,353,407	-0.89(-2.17%)
Apr 04, 2023	42.16	42.36	40.87	41.07	2,819,365	-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.