Indicators

Borg Warner (NY: BWA )

36.44 +0.81 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	43.56	43.91	43.41	43.68	2,356,014	+0.25(+0.58%)
Feb 27, 2023	43.48	43.80	43.19	43.42	1,940,740	+0.33(+0.76%)
Feb 24, 2023	42.37	43.26	42.32	43.10	2,581,276	+0.01(+0.02%)
Feb 23, 2023	43.43	43.52	42.82	43.09	2,579,454	+0.03(+0.06%)
Feb 22, 2023	42.88	43.30	42.48	43.06	2,579,736	+0.35(+0.83%)
Feb 21, 2023	43.49	43.91	42.58	42.71	3,130,538	-0.95(-2.18%)
Feb 17, 2023	43.35	43.67	42.85	43.66	3,317,111	+0.10(+0.22%)
Feb 16, 2023	42.18	43.68	41.94	43.56	3,098,956	+0.81(+1.90%)
Feb 15, 2023	42.84	43.10	42.52	42.75	1,768,688	-0.27(-0.62%)
Feb 14, 2023	42.95	43.34	42.40	43.02	2,349,674	-0.15(-0.34%)
Feb 13, 2023	41.81	43.24	41.74	43.16	3,179,213	+1.33(+3.19%)
Feb 10, 2023	41.09	41.99	41.04	41.83	4,632,269	+0.32(+0.77%)
Feb 09, 2023	41.71	43.97	41.16	41.51	7,364,289	+1.14(+2.83%)
Feb 08, 2023	40.39	40.84	40.10	40.37	2,297,077	-0.59(-1.44%)
Feb 07, 2023	40.46	41.23	40.36	40.96	3,065,094	+0.29(+0.72%)
Feb 06, 2023	40.99	40.99	40.20	40.66	2,467,894	-0.55(-1.34%)
Feb 03, 2023	41.13	41.82	41.00	41.22	2,497,487	-0.52(-1.24%)
Feb 02, 2023	41.80	42.43	41.56	41.74	2,054,714	-0.06(-0.14%)

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.