Indicators

Borg Warner (NY: BWA )

34.61 -0.27 (-0.77%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.19	26.73	25.74	26.66	5,483,882	+0.18(+0.69%)
May 28, 2020	27.06	27.14	26.16	26.48	4,964,379	-0.36(-1.35%)
May 27, 2020	26.68	26.97	26.06	26.84	6,090,992	+0.84(+3.24%)
May 26, 2020	25.77	26.25	25.63	26.00	4,991,515	+1.39(+5.63%)
May 22, 2020	24.88	24.93	24.04	24.61	4,557,962	-0.05(-0.20%)
May 21, 2020	24.51	24.89	24.16	24.66	3,387,371	+0.12(+0.50%)
May 20, 2020	24.39	24.75	24.18	24.54	4,264,105	+0.71(+2.98%)
May 19, 2020	24.31	24.65	23.82	23.83	3,944,849	-0.54(-2.20%)
May 18, 2020	24.00	24.61	23.75	24.37	2,855,192	+1.46(+6.37%)
May 15, 2020	22.62	23.04	22.45	22.91	4,396,230	-0.03(-0.14%)
May 14, 2020	21.02	22.95	20.76	22.94	7,403,672	+1.21(+5.58%)
May 13, 2020	23.15	23.24	21.40	21.73	4,687,112	-1.55(-6.66%)
May 12, 2020	24.33	24.53	23.27	23.28	3,613,086	-0.86(-3.55%)
May 11, 2020	23.88	24.34	23.38	24.13	6,617,237	-0.11(-0.44%)
May 08, 2020	23.54	24.33	23.42	24.24	4,797,650	+1.28(+5.57%)
May 07, 2020	23.79	24.42	22.87	22.96	5,984,566	-0.19(-0.82%)
May 06, 2020	23.63	23.63	22.39	23.15	12,119,139	+0.92(+4.12%)
May 05, 2020	22.81	23.19	22.18	22.24	3,184,917	-0.05(-0.22%)
May 04, 2020	21.99	22.50	21.76	22.29	3,128,296	-0.12(-0.52%)

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.