BWA: BorgWarner Inc.

As of Friday, December 8th, 2023

$ 33.04

-- 0 0%

Open: 33.04
High: 33.04
Low: 33.04
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 33.04

+0.31 +0.95%

Open: 32.75
High: 33.32
Low: 32.63
Volume: 3,728,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 32.75 33.32 32.63 33.04 3,728,379 +0.31 +0.95
2023-12-06 33.32 33.61 32.63 32.73 2,715,977 -0.25 -0.76
2023-12-05 33.87 33.94 32.72 32.98 2,612,930 -1.34 -3.90
2023-12-04 33.77 34.69 33.63 34.32 3,494,281 +0.37 +1.09
2023-12-01 33.76 34.11 33.36 33.95 2,908,622 +0.26 +0.77
2023-11-30 34.20 34.25 33.32 33.69 4,807,666 -0.47 -1.38
2023-11-29 34.38 34.56 33.94 34.16 2,589,228 +0.48 +1.43
2023-11-28 34.16 34.25 33.65 33.68 2,219,434 -0.53 -1.55
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 34.69
On 2023-12-04		 32.63
On 2023-12-06		 -0.65 -1.93 34.69
On 2023-12-04		 32.63
On 2023-12-06		 -5.95 33.40
10D 34.87
On 2023-11-24		 32.63
On 2023-12-06		 -1.57 -4.54 34.87
On 2023-11-24		 32.63
On 2023-12-06		 -6.44 33.71
20D 34.87
On 2023-11-24		 31.67
On 2023-11-10		 0.68 2.10 34.87
On 2023-11-24		 32.63
On 2023-12-06		 -6.44 33.65
WTD 34.69
On 2023-12-04		 32.63
On 2023-12-06		 -0.91 -2.68 34.69
On 2023-12-04		 32.63
On 2023-12-06		 -5.95 33.27
MTD 34.69
On 2023-12-04		 32.63
On 2023-12-06		 -0.65 -1.93 34.69
On 2023-12-04		 32.63
On 2023-12-06		 -5.95 33.40
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.32 +0.84 +0.70 614,396
KO

The Coca-Cola Company

58.46 -0.29 -0.49 1,828,578
PFE

Pfizer Inc.

28.76 +0.13 +0.44 8,402,728
VZ

Verizon Communications Inc.

38.19 -0.46 -1.19 3,611,590
VIX

CBOE Volatility Index

12.82 -0.23 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,193.36 +75.98 +0.21 64,783,016
DJTA

Dow Jones Transportation Average

15,336.38 +37.09 +0.24 26,710,395
SPX

S&P 500 Index

4,596.01 +10.42 +0.23
OEX

S&P 100 Index

2,166.10 +5.00 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,059.88 +37.40 +0.23
NYA

NYSE Composite Index

16,183.95 +47.10 +0.29
XAX

NYSE AMEX Composite Index

4,559.85 +89.07 +1.99
RUI

RUSSELL 1000 Index

2,521.33 +6.52 +0.26
RUT

Russell 2000 Index

1,880.64 +12.39 +0.66
RUA

Russell 3000 Index

2,637.55 +7.37 +0.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.82 -0.23 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.30 -0.15 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.79 -0.16 -0.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.40 -0.25 -1.60
VXN

CBOE NASDAQ 100 Volatility Index

16.50 -0.59 -3.45
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,889.18 +16.89 +0.21
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

33.04 0.00 0.00