Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	21.10	22.04	20.00	20.10	9,603,410	-0.17(-0.85%)
Mar 30, 2020	19.30	20.40	18.65	20.27	4,620,970	+0.73(+3.71%)
Mar 27, 2020	19.45	19.94	18.56	19.55	3,967,101	-1.02(-4.97%)
Mar 26, 2020	19.73	20.66	19.08	20.57	5,088,435	+1.01(+5.14%)
Mar 25, 2020	19.36	20.35	17.48	19.56	6,319,342	+0.77(+4.08%)
Mar 24, 2020	18.85	19.43	17.50	18.80	5,862,291	+1.35(+7.75%)
Mar 23, 2020	16.86	17.89	16.15	17.44	4,695,760	+0.54(+3.17%)
Mar 20, 2020	17.66	18.56	16.11	16.91	5,217,604	-0.42(-2.43%)
Mar 19, 2020	15.64	18.21	15.06	17.33	6,028,535	+1.06(+6.49%)
Mar 18, 2020	17.19	18.04	14.02	16.27	4,810,938	-2.11(-11.48%)
Mar 17, 2020	19.27	19.55	17.07	18.38	7,216,667	-0.63(-3.30%)
Mar 16, 2020	19.27	20.28	18.77	19.01	5,105,196	-2.15(-10.17%)
Mar 13, 2020	21.20	21.76	19.56	21.16	6,051,960	+0.86(+4.22%)
Mar 12, 2020	20.15	22.93	19.17	20.30	5,712,146	-1.79(-8.10%)
Mar 11, 2020	22.32	22.59	21.62	22.09	6,598,313	-0.82(-3.60%)
Mar 10, 2020	22.46	22.93	21.62	22.92	6,786,863	+1.44(+6.68%)
Mar 09, 2020	22.40	23.01	21.47	21.48	5,162,011	-2.33(-9.77%)
Mar 06, 2020	23.92	24.47	23.52	23.81	6,788,827	-0.85(-3.45%)
Mar 05, 2020	25.23	25.38	24.39	24.66	4,540,909	-1.35(-5.20%)
Mar 04, 2020	26.04	26.09	25.09	26.01	5,055,205	+0.25(+0.96%)
Mar 03, 2020	26.43	26.92	25.38	25.76	6,306,517	-0.90(-3.37%)
Mar 02, 2020	25.98	26.66	25.48	26.66	5,029,194	+0.60(+2.31%)
Feb 28, 2020	24.31	26.09	24.26	26.06	8,044,665	+0.97(+3.88%)
Feb 27, 2020	24.32	25.74	23.77	25.09	8,038,882	+0.31(+1.26%)
Feb 26, 2020	25.60	26.02	24.74	24.78	4,258,451	-0.46(-1.82%)
Feb 25, 2020	26.45	26.60	25.23	25.24	8,021,495	-1.14(-4.32%)
Feb 24, 2020	26.89	26.94	26.09	26.38	7,295,501	-1.49(-5.36%)
Feb 21, 2020	28.75	28.77	27.80	27.87	3,022,589	-0.96(-3.33%)
Feb 20, 2020	28.39	29.03	28.34	28.83	3,199,207	+0.30(+1.03%)
Feb 19, 2020	28.11	28.64	28.06	28.53	3,691,748	+0.37(+1.31%)
Feb 18, 2020	28.02	28.55	27.84	28.16	4,274,929	+0.16(+0.56%)
Feb 14, 2020	28.50	28.67	27.42	28.01	6,106,876	-0.76(-2.65%)
Feb 13, 2020	28.14	29.00	27.52	28.77	6,901,970	+0.32(+1.12%)
Feb 12, 2020	28.33	28.70	27.87	28.45	5,780,162	+0.48(+1.70%)
Feb 11, 2020	27.27	28.25	27.20	27.97	3,385,478	+0.68(+2.49%)
Feb 10, 2020	27.53	27.70	27.19	27.29	2,409,260	-0.24(-0.86%)
Feb 07, 2020	27.47	27.66	27.27	27.53	2,699,467	-0.16(-0.56%)
Feb 06, 2020	28.91	28.91	27.69	27.69	4,469,166	-1.05(-3.65%)
Feb 05, 2020	28.61	28.83	28.37	28.74	4,563,393	+0.50(+1.77%)
Feb 04, 2020	28.70	28.77	28.16	28.24	4,937,353	+0.04(+0.15%)
Feb 03, 2020	28.39	28.84	28.19	28.20	3,986,819	+0.07(+0.26%)
Jan 31, 2020	28.61	28.70	27.96	28.12	5,536,597	-0.63(-2.20%)
Jan 30, 2020	28.70	29.10	28.42	28.75	5,042,861	-0.19(-0.65%)
Jan 29, 2020	29.61	29.84	28.90	28.94	7,690,677	-0.11(-0.40%)
Jan 28, 2020	28.99	29.99	28.61	29.06	18,995,050	-2.40(-7.64%)
Jan 27, 2020	31.37	31.67	30.93	31.46	2,014,268	-0.72(-2.24%)
Jan 24, 2020	33.22	33.33	32.09	32.18	1,040,451	-1.08(-3.25%)
Jan 23, 2020	32.77	33.33	32.24	33.26	1,721,039	+0.22(+0.67%)
Jan 22, 2020	33.20	33.39	32.86	33.04	1,459,891	-0.17(-0.52%)
Jan 21, 2020	33.83	33.90	33.19	33.22	1,735,480	-0.84(-2.48%)
Jan 17, 2020	34.31	34.59	33.81	34.06	1,739,125	-0.29(-0.84%)
Jan 16, 2020	34.04	34.35	33.84	34.35	1,699,651	+0.48(+1.43%)
Jan 15, 2020	33.90	34.20	33.63	33.86	1,311,437	-0.36(-1.05%)
Jan 14, 2020	33.89	34.54	33.89	34.22	1,849,445	+0.29(+0.85%)
Jan 13, 2020	33.87	34.03	33.67	33.94	2,077,367	-0.03(-0.10%)
Jan 10, 2020	34.31	34.40	33.87	33.97	1,008,383	-0.42(-1.22%)
Jan 09, 2020	35.20	35.21	34.38	34.39	1,452,039	-0.63(-1.80%)
Jan 08, 2020	34.84	35.26	34.52	35.02	1,307,075	+0.21(+0.61%)
Jan 07, 2020	34.53	35.02	34.38	34.81	1,686,719	+0.21(+0.62%)
Jan 06, 2020	34.45	34.68	34.12	34.59	1,034,100	-0.15(-0.42%)
Jan 03, 2020	35.26	35.55	34.63	34.74	1,281,024	-1.30(-3.62%)

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.