Indicators

Borg Warner (NY: BWA )

33.72 -0.60 (-1.75%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.07	34.46	33.65	34.32	1,711,513	+0.01(+0.02%)
Sep 27, 2018	34.72	34.72	34.25	34.31	1,807,187	-0.49(-1.41%)
Sep 26, 2018	34.88	35.27	34.73	34.80	1,697,234	-0.05(-0.14%)
Sep 25, 2018	35.32	35.54	34.70	34.85	2,711,741	-0.87(-2.43%)
Sep 24, 2018	35.96	36.10	35.30	35.71	3,781,354	-0.59(-1.64%)
Sep 21, 2018	37.00	37.20	36.20	36.31	7,008,242	-0.42(-1.14%)
Sep 20, 2018	36.36	37.68	36.34	36.72	3,481,787	+0.52(+1.44%)
Sep 19, 2018	34.81	36.96	34.81	36.20	6,043,572	+1.72(+5.00%)
Sep 18, 2018	34.88	35.51	33.78	34.48	6,930,169	-0.94(-2.65%)
Sep 17, 2018	35.98	36.13	35.38	35.42	2,634,941	-0.58(-1.60%)
Sep 14, 2018	35.62	36.23	35.56	35.99	1,964,332	+0.43(+1.22%)
Sep 13, 2018	35.38	35.82	35.33	35.56	1,639,427	+0.49(+1.40%)
Sep 12, 2018	34.55	35.20	34.36	35.07	1,515,236	+0.41(+1.18%)
Sep 11, 2018	35.34	35.34	34.51	34.66	2,329,998	-0.86(-2.42%)
Sep 10, 2018	35.33	35.89	35.25	35.52	2,435,847	+0.49(+1.40%)
Sep 07, 2018	35.36	35.61	34.79	35.03	2,568,704	-0.40(-1.13%)
Sep 06, 2018	35.54	35.81	35.26	35.43	2,216,544	-0.09(-0.25%)
Sep 05, 2018	35.09	35.65	34.73	35.52	1,824,696	+0.38(+1.07%)

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.