BWA: BorgWarner Inc.

As of Wednesday, April 16th, 2025

$ 26.02

-0.06 -0.23%

Open: 26.32
High: 26.51
Low: 25.69
Volume: 1,660,532
Previous Close on Tuesday, April 15th, 2025

$ 26.08

-0.36 -1.36%

Open: 26.09
High: 26.20
Low: 25.74
Volume: 2,079,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 26.32 26.51 25.69 26.02 1,660,532 -0.06 -0.23
2025-04-15 26.09 26.20 25.74 26.08 2,079,404 -0.36 -1.36
2025-04-14 26.55 26.83 25.93 26.44 2,762,078 +0.25 +0.95
2025-04-11 25.67 26.26 25.35 26.19 2,225,842 +0.52 +2.03
2025-04-10 26.51 26.58 25.10 25.67 3,356,579 -1.22 -4.54
2025-04-09 24.64 27.21 24.40 26.89 4,677,585 +2.05 +8.25
2025-04-08 26.21 26.64 24.50 24.84 2,749,870 -0.95 -3.68
2025-04-07 25.09 26.93 24.59 25.79 4,207,375 -0.10 -0.39
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 26.83
On 2025-04-14		 25.10
On 2025-04-10		 -0.87 -3.24 26.58
On 2025-04-10		 25.35
On 2025-04-11		 -4.61 26.08
10D 28.67
On 2025-04-03		 24.40
On 2025-04-09		 -3.10 -10.65 28.67
On 2025-04-03		 24.40
On 2025-04-09		 -14.89 26.10
20D 30.27
On 2025-03-26		 24.40
On 2025-04-09		 -3.00 -10.34 30.27
On 2025-03-26		 24.40
On 2025-04-09		 -19.39 27.56
WTD 26.83
On 2025-04-14		 25.69
On 2025-04-16		 -0.17 -0.65 26.83
On 2025-04-14		 25.69
On 2025-04-16		 -4.25 26.18
MTD 29.24
On 2025-04-02		 24.40
On 2025-04-09		 -2.63 -9.18 29.24
On 2025-04-02		 24.40
On 2025-04-09		 -16.55 26.56
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SLM

SLM Corporation

26.28 -0.37 -1.39 1,746,551
IAG

IAMGOLD Corporation

8.09 +0.65 +8.74 24,703,792
PEG

Public Service Enterprise Group Incorporated

83.03 -0.50 -0.60 1,989,616
CHD

Church & Dwight Company Inc.

102.96 -2.11 -2.01 1,236,447
BWA

BorgWarner Inc.

26.02 -0.06 -0.23 1,660,532