Indicators

Borg Warner (NY: BWA )

33.19 +0.37 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.70	34.76	34.76	34.74	3,562,230	+0.04(+0.12%)
Mar 27, 2024	33.75	34.73	33.63	34.70	3,393,203	+1.05(+3.12%)
Mar 26, 2024	33.31	33.73	32.73	33.65	3,490,284	+0.48(+1.45%)
Mar 25, 2024	33.31	33.49	33.01	33.17	2,868,250	-0.03(-0.09%)
Mar 22, 2024	33.31	33.33	32.74	33.20	2,884,774	-0.20(-0.60%)
Mar 21, 2024	32.91	33.43	32.89	33.40	2,801,453	+0.68(+2.08%)
Mar 20, 2024	31.82	32.74	31.68	32.72	3,747,619	+0.94(+2.96%)
Mar 19, 2024	32.04	32.24	31.62	31.78	2,565,459	-0.29(-0.90%)
Mar 18, 2024	32.57	32.57	31.89	32.07	2,867,424	-0.05(-0.16%)
Mar 15, 2024	32.14	32.62	31.96	32.12	6,025,243	+0.09(+0.28%)
Mar 14, 2024	32.25	32.50	31.83	32.03	3,199,580	-0.44(-1.36%)
Mar 13, 2024	32.50	33.06	32.42	32.47	2,950,274	-0.07(-0.22%)
Mar 12, 2024	32.25	32.62	32.05	32.54	3,015,990	+0.41(+1.28%)
Mar 11, 2024	31.89	32.65	31.86	32.13	3,534,383	+0.09(+0.28%)
Mar 08, 2024	32.56	32.93	31.89	32.04	4,336,778	-0.24(-0.74%)
Mar 07, 2024	31.94	32.98	31.93	32.28	4,662,467	+0.34(+1.06%)
Mar 06, 2024	31.56	32.07	31.47	31.94	3,979,741	+0.62(+1.98%)
Mar 05, 2024	30.74	31.84	30.56	31.32	4,039,922	+0.49(+1.59%)
Mar 04, 2024	31.05	31.25	30.70	30.83	3,393,495	-0.32(-1.03%)

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.