BWA: BorgWarner Inc.

As of Friday, June 20th, 2025

$ 32.80

-0.50 -1.50%

Open: 33.29
High: 33.46
Low: 32.52
Volume: 3,929,808
Previous Close on Wednesday, June 18th, 2025

$ 33.30

+0.47 +1.43%

Open: 32.86
High: 33.47
Low: 32.82
Volume: 3,284,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 33.29 33.46 32.52 32.80 3,929,808 -0.50 -1.50
2025-06-18 32.86 33.47 32.82 33.30 3,284,504 +0.47 +1.43
2025-06-17 33.40 33.40 32.81 32.83 2,075,377 -0.53 -1.59
2025-06-16 33.39 33.56 33.10 33.36 6,227,896 +0.29 +0.88
2025-06-13 32.89 33.41 32.87 33.07 5,151,731 -0.31 -0.93
2025-06-12 33.34 33.71 33.17 33.38 4,891,351 -0.30 -0.89
2025-06-11 34.14 34.31 33.46 33.68 3,818,994 -0.24 -0.71
2025-06-10 32.97 34.06 32.87 33.92 2,546,922 +1.28 +3.92
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 33.56
On 2025-06-16		 32.52
On 2025-06-20		 -0.58 -1.74 33.56
On 2025-06-16		 32.52
On 2025-06-20		 -3.10 33.07
10D 34.31
On 2025-06-11		 32.22
On 2025-06-06		 0.64 1.99 34.31
On 2025-06-11		 32.52
On 2025-06-20		 -5.22 33.13
20D 34.31
On 2025-06-11		 31.83
On 2025-06-05		 0.09 0.28 33.65
On 2025-05-27		 31.83
On 2025-06-05		 -5.41 32.97
WTD 33.56
On 2025-06-16		 32.52
On 2025-06-20		 -0.27 -0.82 33.56
On 2025-06-16		 32.52
On 2025-06-20		 -3.10 33.07
MTD 34.31
On 2025-06-11		 31.83
On 2025-06-05		 -0.29 -0.88 34.31
On 2025-06-11		 32.52
On 2025-06-20		 -5.22 32.90
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

32.80 -0.50 -1.50 3,929,808