Borg Warner (NY: BWA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	37.47	37.60	36.53	36.53	2,030,215	-0.87(-2.33%)
Sep 29, 2021	37.82	38.13	37.09	37.41	1,260,515	-0.41(-1.10%)
Sep 28, 2021	37.80	38.10	37.16	37.82	2,853,796	+0.38(+1.02%)
Sep 27, 2021	37.02	37.90	37.02	37.44	2,372,775	+0.38(+1.03%)
Sep 24, 2021	37.07	37.77	36.83	37.06	2,268,124	+0.06(+0.16%)
Sep 23, 2021	36.65	37.79	36.37	37.00	3,483,013	+0.90(+2.48%)
Sep 22, 2021	35.67	36.49	35.60	36.10	2,106,076	+0.96(+2.74%)
Sep 21, 2021	35.11	35.44	34.64	35.14	3,045,527	+0.17(+0.48%)
Sep 20, 2021	34.36	34.99	34.06	34.97	2,889,901	-1.32(-3.63%)
Sep 17, 2021	36.27	36.54	35.70	36.29	4,267,081	-0.26(-0.72%)
Sep 16, 2021	36.77	36.81	35.67	36.55	2,662,833	-0.42(-1.14%)
Sep 15, 2021	36.49	37.07	36.22	36.97	1,820,255	+0.66(+1.82%)
Sep 14, 2021	37.15	37.25	36.11	36.32	1,755,108	-0.69(-1.87%)
Sep 13, 2021	36.67	37.22	36.42	37.01	1,769,688	+0.77(+2.12%)
Sep 10, 2021	36.27	36.53	35.97	36.24	1,720,033	+0.22(+0.61%)
Sep 09, 2021	35.47	36.31	35.42	36.02	1,874,392	+0.30(+0.85%)
Sep 08, 2021	36.18	36.32	35.38	35.71	1,272,683	-0.69(-1.90%)
Sep 07, 2021	36.35	36.85	36.19	36.41	1,328,721	-0.07(-0.19%)
Sep 03, 2021	36.76	36.78	36.37	36.48	1,126,355	-0.21(-0.58%)
Sep 02, 2021	36.09	36.70	35.71	36.69	1,997,656	+0.70(+1.95%)
Sep 01, 2021	36.04	36.16	35.39	35.99	2,008,207	-0.10(-0.28%)
Aug 31, 2021	36.27	36.51	35.97	36.09	2,815,965	-0.09(-0.26%)
Aug 30, 2021	36.78	36.81	36.18	36.18	1,322,154	-0.45(-1.22%)
Aug 27, 2021	35.97	36.77	35.82	36.63	1,715,661	+0.81(+2.26%)
Aug 26, 2021	36.20	36.36	35.62	35.82	1,857,148	-0.51(-1.41%)
Aug 25, 2021	36.73	37.00	36.09	36.33	2,113,494	-0.21(-0.58%)
Aug 24, 2021	35.95	36.65	35.82	36.54	2,146,423	+0.83(+2.34%)
Aug 23, 2021	36.01	36.01	35.67	35.71	3,072,966	-0.07(-0.19%)
Aug 20, 2021	35.42	35.87	35.19	35.78	1,843,496	-0.03(-0.09%)
Aug 19, 2021	36.75	36.80	35.56	35.81	2,021,659	-1.47(-3.93%)
Aug 18, 2021	37.48	37.93	37.25	37.27	1,339,646	-0.36(-0.96%)
Aug 17, 2021	37.82	38.04	36.89	37.64	2,343,655	-0.77(-2.00%)
Aug 16, 2021	38.01	38.50	37.59	38.40	1,635,272	-0.01(-0.02%)
Aug 13, 2021	39.03	39.25	38.33	38.41	1,231,585	-0.56(-1.43%)
Aug 12, 2021	39.41	39.81	38.76	38.97	1,650,612	-0.45(-1.13%)
Aug 11, 2021	38.64	39.52	38.24	39.41	1,787,819	+0.79(+2.05%)
Aug 10, 2021	38.27	38.66	37.93	38.62	1,577,812	+0.24(+0.61%)
Aug 09, 2021	38.21	38.75	37.79	38.39	2,128,375	+0.03(+0.09%)
Aug 06, 2021	39.16	39.50	38.29	38.35	3,383,411	-0.83(-2.11%)
Aug 05, 2021	39.72	40.15	39.06	39.18	1,923,690	-0.20(-0.51%)
Aug 04, 2021	41.57	41.72	39.27	39.38	3,514,101	-2.19(-5.27%)
Aug 03, 2021	41.20	41.77	40.61	41.57	2,400,379	+0.48(+1.17%)
Aug 02, 2021	41.55	42.09	40.90	41.09	1,716,452	-0.16(-0.39%)
Jul 30, 2021	40.84	41.65	40.70	41.25	2,186,627	+0.07(+0.16%)
Jul 29, 2021	40.70	41.44	40.43	41.18	1,593,745	+1.01(+2.52%)
Jul 28, 2021	39.95	40.44	39.67	40.17	1,044,127	+0.28(+0.70%)
Jul 27, 2021	39.94	40.44	39.66	39.89	1,733,223	-0.32(-0.80%)
Jul 26, 2021	39.72	40.28	39.68	40.21	1,464,382	+0.63(+1.60%)
Jul 23, 2021	39.56	39.70	39.11	39.58	1,530,813	+0.45(+1.14%)
Jul 22, 2021	39.74	39.74	38.97	39.14	1,855,657	-0.85(-2.13%)
Jul 21, 2021	40.06	40.69	39.82	39.99	1,695,120	+0.38(+0.96%)
Jul 20, 2021	38.06	39.71	38.06	39.61	2,144,287	+1.55(+4.07%)
Jul 19, 2021	37.77	38.33	37.38	38.06	2,735,431	-0.66(-1.70%)
Jul 16, 2021	40.03	40.09	38.66	38.71	2,053,699	-1.15(-2.87%)
Jul 15, 2021	39.58	40.10	39.44	39.86	2,169,753	-0.09(-0.23%)
Jul 14, 2021	40.15	40.59	39.70	39.95	2,085,626	-0.10(-0.25%)
Jul 13, 2021	40.52	40.63	39.91	40.05	2,129,744	-0.47(-1.16%)
Jul 12, 2021	39.97	40.70	39.58	40.53	2,002,452	+0.27(+0.67%)
Jul 09, 2021	40.15	40.59	39.85	40.26	1,873,997	+0.99(+2.53%)
Jul 08, 2021	38.83	39.93	38.51	39.26	2,054,920	-0.38(-0.96%)
Jul 07, 2021	39.97	40.30	38.74	39.64	1,886,626	-0.63(-1.57%)
Jul 06, 2021	41.08	41.16	39.59	40.27	2,508,236	-1.10(-2.67%)
Jul 02, 2021	41.40	41.40	40.76	41.38	1,364,163	+0.00(+0.00%)