Indicators

Borg Warner (NY: BWA )

34.98 +0.37 (+1.05%)

Streaming Delayed Price Updated: 3:24 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	40.11	40.90	40.03	40.80	2,390,143	+0.97(+2.43%)
Jan 30, 2023	39.05	40.16	39.05	39.84	2,071,184	+0.16(+0.41%)
Jan 27, 2023	39.90	40.15	39.57	39.67	2,358,944	+0.56(+1.43%)
Jan 26, 2023	39.07	39.23	38.65	39.11	1,306,163	+0.41(+1.05%)
Jan 25, 2023	38.34	38.77	38.24	38.71	1,290,471	+0.28(+0.74%)
Jan 24, 2023	38.04	38.71	37.75	38.42	1,942,944	-0.13(-0.34%)
Jan 23, 2023	38.41	38.68	38.27	38.55	1,260,098	+0.23(+0.61%)
Jan 20, 2023	37.90	38.39	37.71	38.32	1,664,407	+0.60(+1.60%)
Jan 19, 2023	37.37	37.80	37.05	37.71	2,019,908	-0.13(-0.34%)
Jan 18, 2023	38.60	38.68	37.63	37.84	1,947,741	-0.35(-0.90%)
Jan 17, 2023	38.40	38.75	38.19	38.19	2,131,593	-0.20(-0.52%)
Jan 13, 2023	37.97	38.41	37.81	38.39	1,469,236	-0.11(-0.29%)
Jan 12, 2023	37.95	38.72	37.81	38.50	2,114,887	+0.91(+2.41%)
Jan 11, 2023	37.20	37.67	37.08	37.59	2,318,402	+0.42(+1.14%)
Jan 10, 2023	36.63	37.21	36.49	37.17	1,757,452	+0.72(+1.96%)
Jan 09, 2023	37.11	37.23	36.38	36.45	2,748,094	-0.79(-2.11%)
Jan 06, 2023	36.50	37.43	36.37	37.24	1,641,689	+0.99(+2.74%)
Jan 05, 2023	35.57	36.73	35.42	36.25	1,893,868	+0.34(+0.94%)
Jan 04, 2023	35.20	36.22	35.03	35.91	1,932,080	+1.16(+3.33%)

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.