BWA: BorgWarner Inc.

As of Thursday, September 18th, 2025

$ 44.18

-- 0 0%

Open: 44.18
High: 44.18
Low: 44.18
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 44.18

+0.63 +1.45%

Open: 43.58
High: 44.70
Low: 43.42
Volume: 2,702,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 43.58 44.70 43.42 44.18 2,702,753 +0.63 +1.45
2025-09-16 43.81 43.91 43.26 43.55 2,165,448 -0.32 -0.73
2025-09-15 44.06 44.06 43.67 43.87 1,740,983 +0.17 +0.39
2025-09-12 44.09 44.10 43.55 43.70 1,925,716 -0.66 -1.49
2025-09-11 43.35 44.39 43.12 44.36 2,893,393 +1.19 +2.76
2025-09-10 43.14 43.35 42.77 43.17 2,616,560 -0.52 -1.19
2025-09-09 44.43 44.43 43.55 43.69 3,083,822 -0.74 -1.67
2025-09-08 43.82 44.45 43.45 44.43 2,282,225 +0.40 +0.91
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 44.70
On 2025-09-17		 43.12
On 2025-09-11		 1.01 2.34 44.39
On 2025-09-11		 43.26
On 2025-09-16		 -2.55 43.93
10D 44.70
On 2025-09-17		 42.77
On 2025-09-10		 1.19 2.77 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -3.78 43.88
20D 44.70
On 2025-09-17		 41.58
On 2025-08-21		 2.12 5.04 43.83
On 2025-08-27		 42.06
On 2025-09-02		 -4.04 43.39
WTD 44.70
On 2025-09-17		 43.26
On 2025-09-16		 0.48 1.10 44.06
On 2025-09-15		 43.26
On 2025-09-16		 -1.82 43.87
MTD 44.70
On 2025-09-17		 42.06
On 2025-09-02		 1.42 3.32 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -3.78 43.71
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.82 +5.32 +1.84 1,404,191
KO

The Coca-Cola Company

66.81 -0.24 -0.35 4,709,703
PFE

Pfizer Inc.

24.08 +0.03 +0.13 12,528,237
VZ

Verizon Communications Inc.

43.75 -0.46 -1.05 5,229,693
VIX

CBOE Volatility Index

15.70 -0.02 -0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,157.46 +139.14 +0.30 197,143,477
DJTA

Dow Jones Transportation Average

15,653.79 +151.52 +0.98 66,177,023
SPX

S&P 500 Index

6,640.85 +40.50 +0.61
OEX

S&P 100 Index

3,308.19 +15.36 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,508.46 +284.77 +1.18
NYA

NYSE Composite Index

21,509.48 +69.58 +0.32
XAX

NYSE AMEX Composite Index

6,969.37 -21.23 -0.30
RUI

RUSSELL 1000 Index

3,637.63 +23.96 +0.66
RUT

Russell 2000 Index

2,448.85 +41.51 +1.72
RUA

Russell 3000 Index

3,785.79 +26.65 +0.71
VIX

CBOE Volatility Index

15.70 -0.02 -0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.95 -0.17 -0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,383.68 +178.34 +1.59
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

44.18 0.00 0.00