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 (%)
Jul 31, 2017	37.23	37.49	36.53	36.86	1,591,261	-0.13(-0.36%)
Jul 28, 2017	37.07	37.20	36.61	37.00	3,247,473	-0.09(-0.23%)
Jul 27, 2017	37.58	37.88	36.62	37.08	4,968,519	+0.91(+2.53%)
Jul 26, 2017	36.11	36.60	35.97	36.17	4,578,747	+0.02(+0.04%)
Jul 25, 2017	35.69	36.35	35.40	36.15	2,408,067	+0.88(+2.50%)
Jul 24, 2017	35.40	35.63	35.17	35.27	2,800,823	-0.16(-0.45%)
Jul 21, 2017	36.12	36.12	35.16	35.43	3,544,175	-1.08(-2.96%)
Jul 20, 2017	37.05	37.07	36.47	36.51	2,472,078	-0.37(-1.01%)
Jul 19, 2017	36.62	36.90	36.44	36.88	1,560,856	+0.45(+1.23%)
Jul 18, 2017	36.43	36.56	36.06	36.43	1,581,228	-0.02(-0.06%)
Jul 17, 2017	36.71	36.80	36.30	36.45	1,862,442	-0.03(-0.09%)
Jul 14, 2017	36.48	36.63	36.22	36.48	1,798,067	+0.05(+0.13%)
Jul 13, 2017	35.94	36.63	35.89	36.44	2,741,856	+0.47(+1.29%)
Jul 12, 2017	36.12	36.46	35.77	35.97	2,937,488	+0.06(+0.18%)
Jul 11, 2017	35.57	36.15	35.45	35.91	2,762,082	+0.35(+1.00%)
Jul 10, 2017	34.88	35.61	34.76	35.55	4,671,707	+0.78(+2.25%)
Jul 07, 2017	33.80	34.91	33.67	34.77	3,721,676	+0.86(+2.53%)
Jul 06, 2017	34.01	34.20	33.74	33.91	2,367,633	-0.14(-0.42%)
Jul 05, 2017	33.99	34.18	33.19	34.06	2,883,281	+0.00(+0.00%)

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.