Indicators

Borg Warner (NY: BWA )

35.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.26	36.41	34.81	35.11	3,270,642	-0.35(-0.99%)
Jan 28, 2021	37.45	37.67	35.16	35.46	3,693,585	-2.08(-5.55%)
Jan 27, 2021	36.67	38.87	36.40	37.55	9,469,382	+0.79(+2.14%)
Jan 26, 2021	36.84	37.38	36.33	36.76	3,800,931	+0.38(+1.03%)
Jan 25, 2021	35.60	36.45	35.30	36.38	2,624,748	+0.59(+1.66%)
Jan 22, 2021	36.23	36.33	35.46	35.79	2,628,950	-0.67(-1.83%)
Jan 21, 2021	34.21	36.71	34.20	36.46	5,484,444	+2.27(+6.65%)
Jan 20, 2021	33.46	34.22	33.07	34.19	2,706,690	+1.32(+4.02%)
Jan 19, 2021	32.58	33.06	32.09	32.86	2,839,086	+0.59(+1.81%)
Jan 15, 2021	32.71	32.91	31.79	32.28	5,546,219	-0.84(-2.53%)
Jan 14, 2021	33.82	33.95	32.85	33.11	3,371,900	-0.46(-1.37%)
Jan 13, 2021	34.34	34.62	33.41	33.57	2,686,366	-0.85(-2.48%)
Jan 12, 2021	34.06	34.99	33.83	34.43	3,770,039	+0.83(+2.46%)
Jan 11, 2021	33.18	33.79	33.03	33.60	1,548,537	-0.09(-0.27%)
Jan 08, 2021	34.27	34.40	33.33	33.69	2,462,727	-0.68(-1.97%)
Jan 07, 2021	34.11	34.60	33.78	34.37	2,701,453	+0.78(+2.32%)
Jan 06, 2021	32.61	33.80	32.61	33.59	3,272,348	+1.01(+3.11%)
Jan 05, 2021	31.67	32.81	31.67	32.58	2,025,258	+0.75(+2.36%)

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.