Indicators

Borg Warner (NY: BWA )

33.72 -0.60 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.90	39.99	39.08	39.08	2,752,465	-0.67(-1.68%)
Feb 27, 2018	41.30	41.36	39.75	39.75	2,506,365	-1.44(-3.51%)
Feb 26, 2018	41.68	41.70	40.80	41.19	2,696,307	-0.33(-0.78%)
Feb 23, 2018	41.76	41.76	41.11	41.52	1,261,171	+0.06(+0.15%)
Feb 22, 2018				41.45	1,825,670	+0.12(+0.29%)
Feb 21, 2018	41.53	41.91	41.18	41.34	2,197,254	-0.13(-0.33%)
Feb 20, 2018	41.26	42.00	40.77	41.47	1,659,359	+0.03(+0.08%)
Feb 16, 2018		41.44	41.44	41.44	0	-0.36(-0.85%)
Feb 15, 2018	42.84	42.89	41.57	41.80	2,235,993	-0.65(-1.53%)
Feb 14, 2018	41.12	42.59	41.09	42.45	1,896,136	+0.94(+2.26%)
Feb 13, 2018	41.66	42.19	41.13	41.51	1,874,061	-0.52(-1.25%)
Feb 12, 2018	42.25	42.70	41.84	42.03	2,154,303	+0.29(+0.68%)
Feb 09, 2018	42.13	42.50	39.99	41.75	2,953,677	+0.53(+1.29%)
Feb 08, 2018	43.09	43.22	41.15	41.22	4,445,087	-2.43(-5.56%)
Feb 07, 2018	42.79	44.26	42.11	43.64	3,046,625	+0.67(+1.55%)
Feb 06, 2018	40.72	43.27	40.27	42.98	3,410,213	+0.77(+1.82%)
Feb 05, 2018	42.99	43.41	41.74	42.21	1,713,145	-1.02(-2.35%)
Feb 02, 2018	44.37	44.64	43.15	43.22	1,555,981	-1.52(-3.40%)

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.