BWA: BorgWarner Inc.

As of Monday, March 18th, 2024

$ 32.07

-0.05 -0.16%

Open: 32.57
High: 32.57
Low: 31.89
Volume: 2,867,424
Previous Close on Friday, March 15th, 2024

$ 32.12

+0.09 +0.28%

Open: 32.14
High: 32.62
Low: 31.97
Volume: 6,025,236
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 32.57 32.57 31.89 32.07 2,867,424 -0.05 -0.16
2024-03-15 32.14 32.62 31.97 32.12 6,025,236 +0.09 +0.28
2024-03-14 32.25 32.50 31.83 32.03 3,199,175 -0.44 -1.36
2024-03-13 32.50 33.06 32.43 32.47 2,950,291 -0.07 -0.22
2024-03-12 32.25 32.62 32.05 32.54 3,015,964 +0.41 +1.28
2024-03-11 31.89 32.65 31.86 32.13 3,534,250 +0.09 +0.28
2024-03-08 32.56 32.93 31.89 32.04 4,334,861 -0.24 -0.74
2024-03-07 31.94 32.98 31.93 32.28 4,662,437 +0.34 +1.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.06
On 2024-03-13
31.83
On 2024-03-14
-0.06 -0.19 33.06
On 2024-03-13
31.83
On 2024-03-14
-3.72 32.25
10D 33.06
On 2024-03-13
30.56
On 2024-03-05
1.24 4.02 33.06
On 2024-03-13
31.83
On 2024-03-14
-3.72 32.09
20D 33.06
On 2024-03-13
29.51
On 2024-02-20
1.46 4.77 33.06
On 2024-03-13
31.83
On 2024-03-14
-3.72 31.35
WTD 32.57
On 2024-03-18
31.89
On 2024-03-18
-0.05 -0.16 -- -- -- 32.07
MTD 33.06
On 2024-03-13
30.56
On 2024-03-05
0.94 3.02 33.06
On 2024-03-13
31.83
On 2024-03-14
-3.72 31.91
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

32.07 -0.05 -0.16 2,867,424