BWA: BorgWarner Inc.

As of Friday, May 15th, 2026

$ 63.21

-4.21 -6.24%

Open: 66.17
High: 66.45
Low: 62.91
Volume: 3,477,277
Previous Close on Thursday, May 14th, 2026

$ 67.42

+0.55 +0.82%

Open: 67.10
High: 70.31
Low: 67.10
Volume: 4,080,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 66.17 66.45 62.91 63.21 3,477,277 -4.21 -6.24
2026-05-14 67.10 70.31 67.10 67.42 4,080,391 +0.55 +0.82
2026-05-13 63.96 69.40 63.96 66.87 6,898,489 +3.13 +4.91
2026-05-12 63.04 64.25 62.45 63.74 4,568,356 +0.59 +0.93
2026-05-11 61.60 63.69 61.35 63.15 4,621,800 +1.83 +2.98
2026-05-08 59.01 61.37 58.38 61.32 3,028,098 +3.14 +5.40
2026-05-07 59.75 60.38 58.08 58.18 2,896,679 -1.23 -2.07
2026-05-06 58.80 60.22 56.90 59.41 4,677,788 +2.15 +3.75
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 70.31
On 2026-05-14		 61.35
On 2026-05-11		 1.89 3.08 70.31
On 2026-05-14		 62.91
On 2026-05-15		 -10.52 64.88
10D 70.31
On 2026-05-14		 55.57
On 2026-05-04		 6.44 11.34 70.31
On 2026-05-14		 62.91
On 2026-05-15		 -10.52 61.68
20D 70.31
On 2026-05-14		 53.81
On 2026-04-29		 7.55 13.56 70.31
On 2026-05-14		 62.91
On 2026-05-15		 -10.52 58.66
WTD 70.31
On 2026-05-14		 61.35
On 2026-05-11		 1.89 3.08 70.31
On 2026-05-14		 62.91
On 2026-05-15		 -10.52 64.88
MTD 70.31
On 2026-05-14		 55.57
On 2026-05-04		 6.24 10.95 70.31
On 2026-05-14		 62.91
On 2026-05-15		 -10.52 61.24
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

63.21 -4.21 -6.24 3,477,277