BWA: BorgWarner Inc.

As of Friday, April 26th, 2024

$ 33.19

+0.37 +1.13%

Open: 32.83
High: 33.37
Low: 32.76
Volume: 1,825,534
Previous Close on Thursday, April 25th, 2024

$ 32.82

-0.83 -2.47%

Open: 33.40
High: 33.48
Low: 32.57
Volume: 1,610,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 32.83 33.37 32.76 33.19 1,825,534 +0.37 +1.13
2024-04-25 33.40 33.48 32.57 32.82 1,610,742 -0.83 -2.47
2024-04-24 33.31 33.88 33.18 33.65 1,975,331 +0.31 +0.93
2024-04-23 33.10 33.34 32.93 33.34 1,915,115 +0.25 +0.76
2024-04-22 33.13 33.39 32.85 33.09 1,905,689 +0.29 +0.88
2024-04-19 31.98 32.82 31.98 32.80 2,209,424 +0.69 +2.15
2024-04-18 32.09 32.28 31.72 32.11 2,034,960 +0.25 +0.78
2024-04-17 32.74 32.81 31.86 31.86 2,500,578 -0.58 -1.79
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 33.88
On 2024-04-24		 32.57
On 2024-04-25		 0.39 1.19 33.88
On 2024-04-24		 32.57
On 2024-04-25		 -3.88 33.22
10D 33.93
On 2024-04-15		 31.72
On 2024-04-18		 -0.31 -0.93 33.93
On 2024-04-15		 31.72
On 2024-04-18		 -6.51 32.84
20D 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -1.55 -4.46 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.78
WTD 33.88
On 2024-04-24		 32.57
On 2024-04-25		 0.39 1.19 33.88
On 2024-04-24		 32.57
On 2024-04-25		 -3.88 33.22
MTD 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -1.55 -4.46 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.78
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

33.19 +0.37 +1.13 1,825,534