BWA: BorgWarner Inc.

As of Wednesday, February 8th, 2023

$ 47.31

-- 0 0%

Open: 47.31
High: 47.31
Low: 47.31
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 47.31

+0.34 +0.72%

Open: 46.74
High: 47.63
Low: 46.62
Volume: 2,653,188
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 46.74 47.63 46.62 47.31 2,653,188 +0.34 +0.72
2023-02-06 47.35 47.35 46.44 46.97 2,136,472 -0.64 -1.34
2023-02-03 47.51 48.31 47.36 47.61 2,162,104 -0.60 -1.24
2023-02-02 48.28 49.01 48.01 48.21 1,744,604 -0.07 -0.14
2023-02-01 47.28 48.52 47.20 48.28 1,944,727 +1.00 +2.12
2023-01-31 46.48 47.39 46.39 47.28 2,029,538 +1.12 +2.43
2023-01-30 45.25 46.53 45.25 46.16 1,787,518 +0.19 +0.41
2023-01-27 46.23 46.52 45.85 45.97 2,035,765 +0.65 +1.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.01
On 2023-02-02
46.44
On 2023-02-06
0.03 0.06 49.01
On 2023-02-02
46.44
On 2023-02-06
-5.24 47.68
10D 49.01
On 2023-02-02
44.31
On 2023-01-25
2.79 6.27 49.01
On 2023-02-02
46.44
On 2023-02-06
-5.24 46.80
20D 49.01
On 2023-02-02
42.28
On 2023-01-10
5.07 12.00 49.01
On 2023-02-02
46.44
On 2023-02-06
-5.24 45.45
WTD 47.63
On 2023-02-07
46.44
On 2023-02-06
-0.30 -0.63 47.35
On 2023-02-06
47.35
On 2023-02-06
0.00 47.14
MTD 49.01
On 2023-02-02
46.44
On 2023-02-06
0.03 0.06 49.01
On 2023-02-02
46.44
On 2023-02-06
-5.24 47.68
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.78 -0.33 -0.40 1,023,881
KO

The Coca-Cola Company

59.73 -0.34 -0.57 3,079,675
PFE

Pfizer Inc.

43.77 +0.18 +0.41 5,888,541
VZ

Verizon Communications Inc.

40.17 -0.39 -0.95 4,800,432
VIX

CBOE Volatility Index

20.03 +1.37 +7.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,940.48 -216.21 -0.63 118,406,399
DJTA

Dow Jones Transportation Average

15,374.67 -115.15 -0.74 25,026,347
SPX

S&P 500 Index

4,117.74 -46.26 -1.11
OEX

S&P 100 Index

1,847.57 -23.41 -1.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,497.74 -230.53 -1.81
NYA

NYSE Composite Index

15,928.50 -93.12 -0.58
XAX

NYSE AMEX Composite Index

4,231.35 -19.63 -0.46
RUI

RUSSELL 1000 Index

2,268.04 -25.30 -1.10
RUT

Russell 2000 Index

1,945.61 -27.00 -1.37
RUA

Russell 3000 Index

2,391.54 -27.08 -1.12
W5000

Wilshire 5000 Total Market Index

41,094.79 -489.65 -1.18
VIX

CBOE Volatility Index

20.03 +1.37 +7.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.93 +0.50 +2.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 +0.70 +3.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.92 +1.14 +5.49
VXN

CBOE NASDAQ 100 Volatility Index

26.69 +1.23 +4.83
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,317.51 -76.48 -1.20
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

47.31 0.00 0.00