BWA: BorgWarner Inc.

As of Monday, November 17th, 2025

$ 44.80

-- 0 0%

Open: 44.80
High: 44.80
Low: 44.80
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 44.80

-0.60 -1.32%

Open: 45.10
High: 45.36
Low: 44.71
Volume: 1,994,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 45.10 45.36 44.71 44.80 1,994,404 -0.60 -1.32
2025-11-13 45.88 46.39 45.20 45.40 1,907,683 -0.61 -1.33
2025-11-12 45.89 46.37 45.83 46.01 1,794,855 +0.24 +0.52
2025-11-11 45.40 45.88 45.40 45.77 2,497,974 +0.55 +1.22
2025-11-10 45.00 45.85 44.90 45.22 2,370,016 +0.29 +0.65
2025-11-07 44.99 45.53 44.80 44.93 2,996,012 -0.08 -0.18
2025-11-06 44.88 45.43 44.77 45.01 2,414,465 +0.13 +0.29
2025-11-05 43.90 45.05 43.76 44.88 1,854,525 +0.78 +1.77
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 46.39
On 2025-11-13		 44.71
On 2025-11-14		 -0.13 -0.29 46.39
On 2025-11-13		 44.71
On 2025-11-14		 -3.63 45.44
10D 46.39
On 2025-11-13		 42.61
On 2025-11-03		 1.84 4.28 46.39
On 2025-11-13		 44.71
On 2025-11-14		 -3.63 45.00
20D 46.39
On 2025-11-13		 40.90
On 2025-10-30		 2.21 5.19 44.64
On 2025-10-30		 42.29
On 2025-10-31		 -5.25 44.24
WTD 46.39
On 2025-11-13		 44.71
On 2025-11-14		 -0.13 -0.29 46.39
On 2025-11-13		 44.71
On 2025-11-14		 -3.63 45.44
MTD 46.39
On 2025-11-13		 42.61
On 2025-11-03		 1.84 4.28 46.39
On 2025-11-13		 44.71
On 2025-11-14		 -3.63 45.00
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.06 -1.76 -0.58 1,123,379
KO

The Coca-Cola Company

71.16 -0.01 -0.01 4,240,953
PFE

Pfizer Inc.

25.55 +0.49 +1.94 35,305,571
VZ

Verizon Communications Inc.

41.20 +0.14 +0.33 7,898,804
VIX

CBOE Volatility Index

20.88 +1.05 +5.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,115.69 -31.79 -0.07 230,825,382
DJTA

Dow Jones Transportation Average

15,996.50 -76.06 -0.47 40,768,856
SPX

S&P 500 Index

6,733.27 -0.84 -0.01
OEX

S&P 100 Index

3,388.02 +1.49 +0.04
NDX

NASDAQ 100 Index

25,030.04 +21.80 +0.09
NYA

NYSE Composite Index

21,440.51 -29.74 -0.14
XAX

NYSE AMEX Composite Index

7,298.84 +9.02 +0.12
RUI

RUSSELL 1000 Index

3,669.83 -0.99 -0.03
RUT

Russell 2000 Index

2,380.38 -7.85 -0.33
RUA

Russell 3000 Index

3,813.20 -1.51 -0.04
VIX

CBOE Volatility Index

20.88 +1.05 +5.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.49 +0.13 +0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.69 +0.34 +1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.20 +0.62 +2.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,720.45 +8.94 +0.08
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

44.80 0.00 0.00