Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	32.88	32.89	32.16	32.41	3,589,396	-0.34(-1.02%)
Aug 30, 2022	32.94	33.15	32.48	32.74	2,293,632	+0.05(+0.16%)
Aug 29, 2022	32.18	33.20	32.18	32.69	2,184,717	+0.20(+0.61%)
Aug 26, 2022	33.51	33.58	32.48	32.50	2,526,501	-0.78(-2.34%)
Aug 25, 2022	32.31	33.29	32.31	33.28	1,751,077	+1.15(+3.57%)
Aug 24, 2022	31.79	32.18	31.61	32.13	1,384,663	+0.34(+1.08%)
Aug 23, 2022	31.60	32.14	31.53	31.79	1,597,221	+0.39(+1.23%)
Aug 22, 2022	32.52	32.68	31.34	31.40	2,558,996	-1.92(-5.75%)
Aug 19, 2022	33.49	33.65	33.10	33.32	1,802,426	-0.50(-1.47%)
Aug 18, 2022	33.05	33.93	33.01	33.81	1,518,405	+0.82(+2.49%)
Aug 17, 2022	33.43	33.71	32.44	32.99	2,633,953	-1.03(-3.02%)
Aug 16, 2022	33.81	34.21	33.63	34.02	2,338,007	+0.04(+0.13%)
Aug 15, 2022	33.77	34.23	33.77	33.98	1,436,390	-0.27(-0.80%)
Aug 12, 2022	34.23	34.28	33.88	34.25	1,499,018	+0.23(+0.68%)
Aug 11, 2022	33.93	34.23	33.65	34.02	1,444,544	+0.51(+1.53%)
Aug 10, 2022	33.28	33.75	33.28	33.51	1,361,805	+0.93(+2.86%)
Aug 09, 2022	32.74	32.83	32.42	32.57	1,376,351	-0.32(-0.96%)
Aug 08, 2022	32.95	33.21	32.77	32.89	1,578,218	+0.48(+1.48%)
Aug 05, 2022	32.58	32.72	32.12	32.41	1,783,901	-0.42(-1.28%)
Aug 04, 2022	33.66	33.74	32.65	32.83	2,433,857	-0.98(-2.91%)
Aug 03, 2022	34.02	34.38	33.71	33.81	2,259,941	+0.81(+2.46%)
Aug 02, 2022	32.98	33.45	32.66	33.00	2,124,352	-0.08(-0.23%)
Aug 01, 2022	32.69	33.22	32.43	33.08	1,415,109	+0.16(+0.49%)
Jul 29, 2022	32.85	33.13	32.64	32.92	1,573,703	+0.06(+0.18%)
Jul 28, 2022	32.09	32.90	31.77	32.86	2,545,832	+0.99(+3.12%)
Jul 27, 2022	31.36	32.01	31.14	31.86	1,477,194	+0.66(+2.11%)
Jul 26, 2022	31.07	31.38	30.81	31.20	1,696,610	-0.17(-0.55%)
Jul 25, 2022	31.35	31.59	31.05	31.38	1,445,888	+0.21(+0.69%)
Jul 22, 2022	31.27	31.31	30.84	31.16	1,594,914	+0.03(+0.11%)
Jul 21, 2022	30.64	31.13	30.36	31.13	1,846,503	+0.16(+0.53%)
Jul 20, 2022	30.21	31.20	30.21	30.96	1,687,222	+0.38(+1.23%)
Jul 19, 2022	29.85	30.84	29.85	30.59	2,071,455	+1.35(+4.63%)
Jul 18, 2022	29.84	30.18	29.14	29.24	3,060,969	+0.44(+1.52%)
Jul 15, 2022	28.83	28.92	28.05	28.80	2,452,850	+0.52(+1.85%)
Jul 14, 2022	28.11	28.29	27.63	28.28	2,208,724	-0.49(-1.70%)
Jul 13, 2022	28.88	29.07	28.49	28.76	2,313,318	-0.77(-2.61%)
Jul 12, 2022	28.85	30.05	28.82	29.54	2,434,116	+0.50(+1.71%)
Jul 11, 2022	29.25	29.63	28.98	29.04	1,450,175	-0.45(-1.51%)
Jul 08, 2022	29.91	30.08	29.38	29.48	1,556,049	-0.18(-0.61%)
Jul 07, 2022	28.70	29.83	28.67	29.66	2,163,138	+1.57(+5.61%)
Jul 06, 2022	28.67	28.97	27.73	28.09	2,347,646	-0.77(-2.67%)
Jul 05, 2022	28.35	28.88	27.80	28.86	2,111,574	-0.30(-1.03%)
Jul 01, 2022	28.53	29.27	28.35	29.16	2,051,561	+0.60(+2.10%)
Jun 30, 2022	29.28	29.44	28.22	28.56	3,657,491	-1.51(-5.01%)
Jun 29, 2022	30.72	30.74	29.73	30.07	2,489,681	-0.79(-2.55%)
Jun 28, 2022	30.89	31.37	30.60	30.85	3,066,693	+0.27(+0.87%)
Jun 27, 2022	30.70	31.02	30.28	30.59	2,275,206	+0.04(+0.14%)
Jun 24, 2022	29.93	30.79	29.83	30.54	2,457,895	+0.74(+2.50%)
Jun 23, 2022	30.11	30.49	29.36	29.80	2,608,774	-0.45(-1.50%)
Jun 22, 2022	29.88	30.89	29.81	30.25	2,469,791	-0.04(-0.14%)
Jun 21, 2022	29.77	30.39	29.26	30.30	2,502,518	+1.48(+5.14%)
Jun 17, 2022	28.29	29.12	27.88	28.82	4,437,488	+0.62(+2.19%)
Jun 16, 2022	29.65	29.81	27.96	28.20	3,258,070	-2.42(-7.91%)
Jun 15, 2022	30.38	30.94	29.99	30.62	2,307,534	+0.62(+2.05%)
Jun 14, 2022	30.34	30.66	29.79	30.01	2,453,256	-0.18(-0.60%)
Jun 13, 2022	31.25	31.48	30.06	30.19	2,353,362	-1.91(-5.95%)
Jun 10, 2022	32.88	33.15	32.09	32.09	1,956,120	-1.43(-4.26%)
Jun 09, 2022	33.78	34.08	33.51	33.52	1,737,755	-0.45(-1.31%)
Jun 08, 2022	33.99	34.38	33.84	33.97	1,551,951	-0.12(-0.35%)
Jun 07, 2022	34.07	34.17	33.62	34.09	1,790,227	-0.21(-0.62%)
Jun 06, 2022	34.09	34.49	33.95	34.30	1,822,271	+0.67(+1.98%)
Jun 03, 2022	34.00	34.11	33.48	33.63	1,536,506	-0.80(-2.31%)
Jun 02, 2022	34.32	34.64	34.16	34.43	1,549,037	+0.09(+0.27%)

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.