Indicators

Borg Warner (NY: BWA )

35.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.77	40.78	39.53	40.53	3,645,528	+0.74(+1.87%)
Sep 28, 2017	39.85	40.21	39.29	39.78	2,798,188	-0.13(-0.34%)
Sep 27, 2017			39.68	39.92	2,039,339	-0.31(-0.77%)
Sep 26, 2017	40.04	40.44	39.77	40.23	1,535,036	+0.28(+0.69%)
Sep 25, 2017	39.56	39.96	39.55	39.95	1,773,449	+0.43(+1.08%)
Sep 22, 2017	39.21	39.70	39.21	39.52	1,507,931	+0.29(+0.75%)
Sep 21, 2017	39.09	39.27	38.80	39.23	2,071,601	+0.10(+0.26%)
Sep 20, 2017	38.92	39.17	38.75	39.13	1,638,222	+0.29(+0.75%)
Sep 19, 2017	38.92	38.96	38.38	38.83	1,788,725	-0.06(-0.16%)
Sep 18, 2017	38.68	38.92	38.41	38.90	1,972,297	+0.32(+0.84%)
Sep 15, 2017	38.10	38.76	38.08	38.57	2,650,067	+0.39(+1.02%)
Sep 14, 2017	37.67	38.20	37.67	38.19	1,863,218	+0.50(+1.32%)
Sep 13, 2017	37.58	37.88	37.23	37.69	1,641,134	+0.07(+0.19%)
Sep 12, 2017	37.23	37.70	37.09	37.62	1,362,170	+0.44(+1.19%)
Sep 11, 2017	36.78	37.32	36.63	37.17	1,728,926	+0.62(+1.71%)
Sep 08, 2017	36.37	36.67	36.20	36.55	1,142,454	+0.09(+0.26%)
Sep 07, 2017	36.78	36.89	36.30	36.45	1,806,256	-0.27(-0.73%)
Sep 06, 2017	36.60	36.78	36.14	36.72	1,844,028	+0.36(+1.00%)
Sep 05, 2017	36.85	36.90	36.13	36.36	1,891,974	-0.55(-1.50%)

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.