Indicators

Borg Warner (NY: BWA )

34.61 -0.27 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.20	33.27	32.89	33.23	2,666,984	+0.11(+0.33%)
Apr 27, 2017	33.37	33.60	31.76	33.12	3,464,006	+0.85(+2.63%)
Apr 26, 2017	32.14	32.64	32.00	32.27	2,405,774	+0.17(+0.54%)
Apr 25, 2017	31.93	32.28	31.77	32.10	1,770,749	+0.31(+0.96%)
Apr 24, 2017	31.60	31.86	31.42	31.79	1,955,377	+0.74(+2.38%)
Apr 21, 2017	31.44	31.55	30.94	31.05	2,165,289	-0.46(-1.47%)
Apr 20, 2017	31.44	31.95	31.42	31.51	2,985,571	+0.35(+1.13%)
Apr 19, 2017	30.78	31.44	30.75	31.16	2,762,363	+0.63(+2.06%)
Apr 18, 2017	30.18	30.67	30.18	30.53	2,069,161	+0.09(+0.28%)
Apr 17, 2017	30.01	30.46	29.90	30.45	1,539,042	+0.57(+1.92%)
Apr 13, 2017	30.17	30.59	29.87	29.87	1,920,912	-0.46(-1.50%)
Apr 12, 2017	30.04	30.45	29.93	30.33	3,543,866	+0.27(+0.89%)
Apr 11, 2017	29.83	30.08	29.58	30.06	3,425,179	+0.20(+0.66%)
Apr 10, 2017	29.88	30.05	29.63	29.86	2,264,631	-0.02(-0.08%)
Apr 07, 2017	29.71	30.04	29.50	29.89	2,406,636	+0.03(+0.11%)
Apr 06, 2017	29.98	30.14	29.60	29.86	3,823,395	-0.15(-0.50%)
Apr 05, 2017	30.66	30.73	29.97	30.01	4,109,522	-0.40(-1.32%)
Apr 04, 2017	31.51	31.58	30.29	30.41	5,227,529	-1.30(-4.09%)

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.