BWA: BorgWarner Inc.

As of Thursday, May 8th, 2025

$ 31.14

+0.86 +2.84%

Open: 30.90
High: 31.48
Low: 30.62
Volume: 2,978,792
Previous Close on Wednesday, May 7th, 2025

$ 30.28

+1.28 +4.41%

Open: 30.00
High: 30.62
Low: 29.41
Volume: 3,801,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 30.90 31.48 30.62 31.14 2,978,792 +0.86 +2.84
2025-05-07 30.00 30.62 29.41 30.28 3,801,682 +1.28 +4.41
2025-05-06 29.21 29.60 28.92 29.00 3,044,575 -0.45 -1.53
2025-05-05 29.03 29.65 29.03 29.45 2,087,015 +0.17 +0.58
2025-05-02 29.16 29.56 28.70 29.28 2,187,334 +0.74 +2.59
2025-05-01 28.41 28.86 28.22 28.54 1,522,292 +0.16 +0.56
2025-04-30 28.25 28.42 28.07 28.38 1,731,770 -0.47 -1.63
2025-04-29 28.22 29.00 28.15 28.85 2,565,089 +0.55 +1.94
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 31.48
On 2025-05-08		 28.70
On 2025-05-02		 2.60 9.11 29.65
On 2025-05-05		 28.92
On 2025-05-06		 -2.48 29.83
10D 31.48
On 2025-05-08		 28.07
On 2025-04-30		 2.71 9.53 29.00
On 2025-04-29		 28.07
On 2025-04-30		 -3.22 29.15
20D 31.48
On 2025-05-08		 25.10
On 2025-04-10		 4.25 15.81 26.58
On 2025-04-10		 25.35
On 2025-04-11		 -4.61 27.86
WTD 31.48
On 2025-05-08		 28.92
On 2025-05-06		 1.86 6.35 29.65
On 2025-05-05		 28.92
On 2025-05-06		 -2.48 29.97
MTD 31.48
On 2025-05-08		 28.22
On 2025-05-01		 2.76 9.73 29.65
On 2025-05-05		 28.92
On 2025-05-06		 -2.48 29.62
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
BWA

BorgWarner Inc.

31.14 +0.86 +2.84 2,978,792