Indicators

Borg Warner (NY: BWA )

34.90 +0.29 (+0.82%)

Streaming Delayed Price Updated: 11:34 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.73	30.11	29.54	29.97	1,569,417	+0.24(+0.80%)
Sep 27, 2019	30.03	30.29	29.53	29.73	1,608,900	-0.15(-0.49%)
Sep 26, 2019	30.14	30.14	29.61	29.88	1,339,720	-0.22(-0.73%)
Sep 25, 2019	29.52	30.16	29.21	30.10	1,374,859	+0.50(+1.68%)
Sep 24, 2019	30.18	30.33	29.48	29.60	1,361,227	-0.47(-1.58%)
Sep 23, 2019	29.66	30.47	29.61	30.07	1,281,075	+0.03(+0.11%)
Sep 20, 2019	30.33	30.73	29.81	30.04	3,526,385	-0.21(-0.70%)
Sep 19, 2019	30.63	30.81	30.21	30.25	1,844,630	-0.44(-1.44%)
Sep 18, 2019	31.49	31.58	30.51	30.69	2,864,420	-0.79(-2.52%)
Sep 17, 2019	31.90	32.00	31.13	31.49	2,670,713	-0.78(-2.41%)
Sep 16, 2019	32.26	32.92	31.99	32.26	1,688,395	-0.42(-1.27%)
Sep 13, 2019	32.36	33.05	32.31	32.68	2,490,711	+0.62(+1.94%)
Sep 12, 2019	31.67	32.12	31.07	32.06	2,117,393	+0.10(+0.31%)
Sep 11, 2019	31.40	31.98	30.60	31.96	3,094,305	+0.58(+1.85%)
Sep 10, 2019	29.85	31.42	29.81	31.38	2,647,905	+1.43(+4.77%)
Sep 09, 2019	29.24	30.08	29.13	29.95	1,812,069	+1.01(+3.50%)
Sep 06, 2019	28.79	29.08	28.59	28.94	1,662,269	+0.27(+0.94%)
Sep 05, 2019	27.62	28.89	27.59	28.67	2,697,407	+1.54(+5.66%)
Sep 04, 2019	26.85	27.18	26.77	27.13	1,922,176	+0.73(+2.75%)

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.