Indicators

Borg Warner (NY: BWA )

34.61 -0.11 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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	2,752,090	-0.67(-1.68%)
Feb 27, 2018	41.31	41.36	39.75	39.75	2,506,024	-1.44(-3.51%)
Feb 26, 2018	41.68	41.71	40.80	41.20	2,695,939	-0.33(-0.78%)
Feb 23, 2018	41.77	41.77	41.12	41.52	1,261,000	+0.06(+0.15%)
Feb 22, 2018				41.46	1,825,421	+0.12(+0.29%)
Feb 21, 2018	41.53	41.92	41.19	41.34	2,196,954	-0.13(-0.33%)
Feb 20, 2018	41.27	42.01	40.78	41.48	1,659,133	+0.03(+0.08%)
Feb 16, 2018		41.44	41.44	41.44	0	-0.36(-0.85%)
Feb 15, 2018	42.84	42.90	41.58	41.80	2,235,688	-0.65(-1.53%)
Feb 14, 2018	41.13	42.59	41.09	42.45	1,895,878	+0.94(+2.26%)
Feb 13, 2018	41.67	42.20	41.13	41.52	1,873,805	-0.52(-1.25%)
Feb 12, 2018	42.25	42.71	41.85	42.04	2,154,009	+0.29(+0.68%)
Feb 09, 2018	42.13	42.50	40.00	41.75	2,953,274	+0.53(+1.29%)
Feb 08, 2018	43.09	43.23	41.16	41.22	4,444,481	-2.43(-5.56%)
Feb 07, 2018	42.79	44.27	42.12	43.65	3,046,210	+0.67(+1.55%)
Feb 06, 2018	40.73	43.28	40.28	42.98	3,409,749	+0.77(+1.82%)
Feb 05, 2018	42.99	43.41	41.75	42.21	1,712,912	-1.02(-2.35%)
Feb 02, 2018	44.37	44.64	43.16	43.23	1,555,769	-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.