BWA: BorgWarner Inc.

As of Monday, December 8th, 2025

$ 43.30

-- 0 0%

Open: 43.30
High: 43.30
Low: 43.30
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 43.30

-0.09 -0.21%

Open: 43.48
High: 43.69
Low: 43.28
Volume: 1,953,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 43.48 43.69 43.28 43.30 1,953,219 -0.09 -0.21
2025-12-04 43.26 43.53 43.12 43.39 2,065,505 +0.18 +0.42
2025-12-03 43.27 43.49 43.11 43.21 2,607,350 -0.01 -0.02
2025-12-02 43.00 43.37 42.74 43.22 3,022,955 +0.40 +0.93
2025-12-01 42.76 43.02 42.44 42.82 2,676,544 -0.24 -0.56
2025-11-28 43.01 43.41 42.88 43.06 999,585 +0.10 +0.23
2025-11-26 43.24 43.92 42.95 42.96 2,946,005 -0.64 -1.47
2025-11-25 43.40 44.03 43.05 43.60 2,737,421 +0.72 +1.68
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 43.69
On 2025-12-05		 42.44
On 2025-12-01		 0.24 0.56 43.02
On 2025-12-01		 43.02
On 2025-12-01		 0.00 43.19
10D 44.03
On 2025-11-25		 41.17
On 2025-11-21		 2.34 5.71 44.03
On 2025-11-25		 42.44
On 2025-12-01		 -3.61 43.14
20D 46.39
On 2025-11-13		 40.73
On 2025-11-20		 -1.71 -3.80 46.39
On 2025-11-13		 40.73
On 2025-11-20		 -12.20 43.73
WTD 43.69
On 2025-12-05		 42.44
On 2025-12-01		 0.24 0.56 43.02
On 2025-12-01		 43.02
On 2025-12-01		 0.00 43.19
MTD 43.69
On 2025-12-05		 42.44
On 2025-12-01		 0.24 0.56 43.02
On 2025-12-01		 43.02
On 2025-12-01		 0.00 43.19
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.10 +2.16 +0.76 1,595,609
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,729,853
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,643,013
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,307,535
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,712.87 -242.12 -0.50 262,153,927
DJTA

Dow Jones Transportation Average

17,151.71 -31.41 -0.18 53,410,474
SPX

S&P 500 Index

6,850.32 -20.08 -0.29
OEX

S&P 100 Index

3,441.20 -8.43 -0.24
NDX

NASDAQ 100 Index

25,643.93 -48.12 -0.19
NYA

NYSE Composite Index

21,713.94 -96.13 -0.44
XAX

NYSE AMEX Composite Index

7,046.32 -146.91 -2.04
RUI

RUSSELL 1000 Index

3,737.44 -11.43 -0.30
RUT

Russell 2000 Index

2,525.07 +3.59 +0.14
RUA

Russell 3000 Index

3,890.28 -11.13 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.19 -15.93 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

43.30 0.00 0.00