Indicators

Borg Warner (NY: BWA )

35.91 +0.36 (+1.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.85	33.13	32.64	32.92	1,573,703	+0.06(+0.18%)
Jul 28, 2022	32.09	32.90	31.77	32.86	2,545,832	+0.99(+3.12%)
Jul 27, 2022	31.36	32.01	31.14	31.86	1,477,194	+0.66(+2.11%)
Jul 26, 2022	31.07	31.38	30.81	31.20	1,696,610	-0.17(-0.55%)
Jul 25, 2022	31.35	31.59	31.05	31.38	1,445,888	+0.21(+0.69%)
Jul 22, 2022	31.27	31.31	30.84	31.16	1,594,914	+0.03(+0.11%)
Jul 21, 2022	30.64	31.13	30.36	31.13	1,846,503	+0.16(+0.53%)
Jul 20, 2022	30.21	31.20	30.21	30.96	1,687,222	+0.38(+1.23%)
Jul 19, 2022	29.85	30.84	29.85	30.59	2,071,455	+1.35(+4.63%)
Jul 18, 2022	29.84	30.18	29.14	29.24	3,060,969	+0.44(+1.52%)
Jul 15, 2022	28.83	28.92	28.05	28.80	2,452,850	+0.52(+1.85%)
Jul 14, 2022	28.11	28.29	27.63	28.28	2,208,724	-0.49(-1.70%)
Jul 13, 2022	28.88	29.07	28.49	28.76	2,313,318	-0.77(-2.61%)
Jul 12, 2022	28.85	30.05	28.82	29.54	2,434,116	+0.50(+1.71%)
Jul 11, 2022	29.25	29.63	28.98	29.04	1,450,175	-0.45(-1.51%)
Jul 08, 2022	29.91	30.08	29.38	29.48	1,556,049	-0.18(-0.61%)
Jul 07, 2022	28.70	29.83	28.67	29.66	2,163,138	+1.57(+5.61%)
Jul 06, 2022	28.67	28.97	27.73	28.09	2,347,646	-0.77(-2.67%)
Jul 05, 2022	28.35	28.88	27.80	28.86	2,111,574	-0.30(-1.03%)

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.