Indicators

Borg Warner (NY: BWA )

35.66 +0.44 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.59	34.65	34.65	34.63	3,573,252	+0.04(+0.12%)
Mar 27, 2024	33.65	34.62	33.53	34.59	3,403,702	+1.05(+3.12%)
Mar 26, 2024	33.21	33.63	32.62	33.55	3,501,083	+0.48(+1.45%)
Mar 25, 2024	33.21	33.39	32.90	33.07	2,877,125	-0.03(-0.09%)
Mar 22, 2024	33.21	33.23	32.64	33.10	2,893,700	-0.20(-0.60%)
Mar 21, 2024	32.81	33.33	32.79	33.30	2,810,121	+0.68(+2.08%)
Mar 20, 2024	31.72	32.64	31.58	32.62	3,759,215	+0.94(+2.96%)
Mar 19, 2024	31.94	32.14	31.52	31.68	2,573,397	-0.29(-0.90%)
Mar 18, 2024	32.47	32.47	31.79	31.97	2,876,296	-0.05(-0.16%)
Mar 15, 2024	32.04	32.51	31.87	32.02	6,043,886	+0.09(+0.28%)
Mar 14, 2024	32.15	32.40	31.73	31.93	3,209,480	-0.44(-1.35%)
Mar 13, 2024	32.40	32.96	32.33	32.37	2,959,402	-0.07(-0.22%)
Mar 12, 2024	32.15	32.51	31.95	32.44	3,025,322	+0.41(+1.28%)
Mar 11, 2024	31.79	32.55	31.76	32.03	3,545,319	+0.09(+0.28%)
Mar 08, 2024	32.46	32.83	31.79	31.94	4,350,197	-0.24(-0.74%)
Mar 07, 2024	31.84	32.88	31.83	32.18	4,676,893	+0.34(+1.06%)
Mar 06, 2024	31.46	31.97	31.37	31.84	3,992,055	+0.62(+1.98%)
Mar 05, 2024	30.65	31.74	30.47	31.22	4,052,422	+0.49(+1.59%)
Mar 04, 2024	30.95	31.15	30.61	30.73	3,403,995	-0.32(-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.