BWA: BorgWarner Inc.

As of Thursday, April 25th, 2024

$ 32.82

-0.83 -2.47%

Open: 33.40
High: 33.48
Low: 32.57
Volume: 1,610,742
Previous Close on Wednesday, April 24th, 2024

$ 33.65

+0.31 +0.93%

Open: 33.31
High: 33.88
Low: 33.18
Volume: 1,975,331

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 32.81 33.15 32.43 32.44 2,847,134 -0.69 -2.08
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		 31.98
On 2024-04-19		 0.71 2.21 33.88
On 2024-04-24		 32.57
On 2024-04-25		 -3.88 33.14
10D 34.29
On 2024-04-12		 31.72
On 2024-04-18		 -1.68 -4.87 34.29
On 2024-04-12		 31.72
On 2024-04-18		 -7.49 32.87
20D 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -1.88 -5.42 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.86
WTD 33.88
On 2024-04-24		 32.57
On 2024-04-25		 0.02 0.06 33.88
On 2024-04-24		 32.57
On 2024-04-25		 -3.88 33.23
MTD 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -1.92 -5.53 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.81
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

32.82 -0.83 -2.47 1,610,742