Indicators

Borg Warner (NY: BWA )

34.32 -0.29 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.86	33.03	32.16	32.49	4,956,766	-0.40(-1.22%)
Nov 27, 2020	32.57	32.89	32.39	32.89	1,036,116	+0.32(+1.00%)
Nov 25, 2020	33.36	33.53	32.52	32.56	1,763,331	-1.13(-3.36%)
Nov 24, 2020	33.13	33.76	32.85	33.70	2,852,991	+1.17(+3.61%)
Nov 23, 2020	31.53	32.61	31.53	32.52	3,988,764	+1.25(+3.99%)
Nov 20, 2020	31.25	31.44	31.01	31.27	2,407,797	-0.12(-0.40%)
Nov 19, 2020	31.67	32.10	31.07	31.40	2,789,083	-0.54(-1.69%)
Nov 18, 2020	31.76	32.53	31.64	31.94	2,926,988	+0.30(+0.95%)
Nov 17, 2020	31.74	32.14	31.28	31.64	2,260,153	-0.62(-1.91%)
Nov 16, 2020	32.00	32.26	31.57	32.26	2,533,483	+0.90(+2.87%)
Nov 13, 2020	30.51	31.56	30.45	31.36	4,081,293	+1.16(+3.83%)
Nov 12, 2020	31.17	31.52	29.80	30.20	6,033,518	-1.91(-5.94%)
Nov 11, 2020	32.63	32.76	31.77	32.11	2,023,882	-0.20(-0.62%)
Nov 10, 2020	32.06	32.64	31.61	32.31	4,092,757	+0.67(+2.13%)
Nov 09, 2020	32.21	32.81	31.42	31.63	3,498,499	+1.30(+4.28%)
Nov 06, 2020	31.02	31.24	30.17	30.33	3,401,157	-0.49(-1.59%)
Nov 05, 2020	30.22	31.02	30.22	30.82	3,160,753	+0.98(+3.29%)
Nov 04, 2020	29.85	30.28	29.31	29.84	3,140,928	-0.42(-1.38%)
Nov 03, 2020	30.15	30.86	29.98	30.26	4,105,241	+0.62(+2.08%)

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.