Indicators

Borg Warner (NY: BWA )

35.66 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2018	27.86	28.14	27.38	27.99	1,524,389	+0.19(+0.67%)
Dec 28, 2018	28.05	28.29	27.37	27.80	1,958,333	-0.21(-0.75%)
Dec 27, 2018	27.12	28.01	26.88	28.01	1,680,668	+0.30(+1.08%)
Dec 26, 2018	26.92	27.75	26.15	27.71	2,006,930	+0.97(+3.61%)
Dec 24, 2018	26.98	27.40	26.36	26.75	945,342	-0.46(-1.69%)
Dec 21, 2018	27.49	28.04	27.10	27.21	5,076,621	-0.15(-0.56%)
Dec 20, 2018	27.28	27.85	26.82	27.36	2,905,802	+0.05(+0.18%)
Dec 19, 2018	27.72	28.78	27.16	27.31	2,121,412	-0.39(-1.42%)
Dec 18, 2018	27.58	28.37	27.51	27.71	3,005,508	+0.31(+1.12%)
Dec 17, 2018	27.71	28.32	27.18	27.40	2,740,848	-0.50(-1.79%)
Dec 14, 2018	27.62	28.34	27.58	27.90	2,431,128	+0.14(+0.49%)
Dec 13, 2018	28.49	28.61	27.67	27.76	2,527,732	-0.55(-1.94%)
Dec 12, 2018	28.58	28.83	28.27	28.31	1,970,514	+0.21(+0.75%)
Dec 11, 2018	29.00	29.20	28.00	28.10	2,037,463	+0.00(+0.00%)
Dec 10, 2018	28.56	28.81	27.86	28.10	3,016,527	-0.69(-2.41%)
Dec 07, 2018	29.95	30.68	28.65	28.79	2,075,507	-1.24(-4.13%)
Dec 06, 2018	29.72	30.22	29.21	30.03	2,809,447	-0.30(-0.98%)
Dec 04, 2018	32.73	32.96	30.15	30.33	3,700,811	-2.46(-7.49%)

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.