BWA: BorgWarner Inc.

As of Wednesday, July 2nd, 2025

$ 35.54

+0.74 +2.13%

Open: 34.97
High: 35.65
Low: 34.77
Volume: 2,852,173
Previous Close on Tuesday, July 1st, 2025

$ 34.80

+1.32 +3.94%

Open: 33.51
High: 35.14
Low: 33.51
Volume: 2,917,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 34.97 35.65 34.77 35.54 2,852,173 +0.74 +2.13
2025-07-01 33.51 35.14 33.51 34.80 2,917,369 +1.32 +3.94
2025-06-30 33.38 33.67 33.14 33.48 1,697,471 -0.13 -0.39
2025-06-27 33.72 33.80 33.20 33.61 2,495,166 +0.01 +0.03
2025-06-26 33.24 33.62 32.80 33.60 2,408,521 +0.45 +1.36
2025-06-25 33.41 33.57 33.06 33.15 1,507,264 -0.29 -0.87
2025-06-24 33.01 33.57 32.97 33.44 3,864,593 +0.69 +2.11
2025-06-23 32.40 32.88 32.24 32.75 2,581,592 -0.05 -0.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.65
On 2025-07-02		 32.80
On 2025-06-26		 2.39 7.21 33.80
On 2025-06-27		 33.14
On 2025-06-30		 -1.97 34.21
10D 35.65
On 2025-07-02		 32.24
On 2025-06-23		 2.71 8.25 33.47
On 2025-06-18		 32.24
On 2025-06-23		 -3.68 33.65
20D 35.65
On 2025-07-02		 31.83
On 2025-06-05		 2.91 8.92 34.31
On 2025-06-11		 32.24
On 2025-06-23		 -6.05 33.29
WTD 35.65
On 2025-07-02		 33.14
On 2025-06-30		 1.93 5.74 33.67
On 2025-06-30		 33.67
On 2025-06-30		 0.00 34.61
MTD 35.65
On 2025-07-02		 33.51
On 2025-07-01		 2.06 6.15 35.14
On 2025-07-01		 35.14
On 2025-07-01		 0.00 35.17
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

35.54 +0.74 +2.13 2,852,173