Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing 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 (%)
Jun 28, 2019	34.26	34.61	34.07	34.12	3,629,809	-0.12(-0.36%)
Jun 27, 2019	34.19	34.45	34.09	34.24	1,587,611	+0.44(+1.30%)
Jun 26, 2019	33.79	34.17	33.72	33.80	2,322,248	+0.08(+0.24%)
Jun 25, 2019	34.03	34.10	33.65	33.72	1,430,816	-0.17(-0.50%)
Jun 24, 2019	33.95	34.24	33.66	33.89	1,344,216	-0.25(-0.74%)
Jun 21, 2019	34.30	34.41	33.96	34.14	2,426,681	-0.17(-0.50%)
Jun 20, 2019	34.11	34.40	33.93	34.31	1,884,593	+0.63(+1.88%)
Jun 19, 2019	33.91	33.94	33.49	33.68	1,595,200	-0.02(-0.05%)
Jun 18, 2019	33.55	34.23	33.55	33.70	1,716,615	+0.35(+1.05%)
Jun 17, 2019	33.22	33.67	33.15	33.35	1,629,033	+0.06(+0.20%)
Jun 14, 2019	33.28	33.35	32.65	33.28	1,559,956	-0.13(-0.39%)
Jun 13, 2019	33.00	33.42	32.85	33.41	1,619,425	+0.43(+1.31%)
Jun 12, 2019	33.22	33.22	32.70	32.98	1,994,217	-0.28(-0.83%)
Jun 11, 2019	33.13	33.48	33.07	33.26	1,584,772	+0.48(+1.46%)
Jun 10, 2019	32.77	33.16	32.48	32.78	1,881,737	+0.46(+1.41%)
Jun 07, 2019	31.87	32.44	31.70	32.32	1,938,441	+0.67(+2.11%)
Jun 06, 2019	31.43	31.79	30.90	31.66	1,667,119	+0.11(+0.33%)
Jun 05, 2019	31.21	31.57	30.56	31.55	2,291,202	+0.39(+1.25%)
Jun 04, 2019	31.01	31.52	30.50	31.16	2,661,109	+1.07(+3.57%)

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.