BWA: BorgWarner Inc.

As of Friday, January 10th, 2025

$ 31.04

-0.50 -1.59%

Open: 31.30
High: 31.71
Low: 30.94
Volume: 3,840,277
Previous Close on Wednesday, January 8th, 2025

$ 31.54

-0.73 -2.26%

Open: 31.91
High: 32.00
Low: 31.28
Volume: 1,543,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 31.30 31.71 30.94 31.04 3,840,277 -0.50 -1.59
2025-01-08 31.91 32.00 31.28 31.54 1,543,239 -0.73 -2.26
2025-01-07 32.37 32.61 32.06 32.27 1,600,509 +0.19 +0.59
2025-01-06 32.07 32.71 31.94 32.08 1,666,598 +0.56 +1.78
2025-01-03 31.33 31.53 30.71 31.52 2,217,342 +0.20 +0.64
2025-01-02 31.91 32.08 31.26 31.32 1,988,664 -0.47 -1.48
2024-12-31 31.72 32.03 31.59 31.79 1,602,819 +0.15 +0.47
2024-12-30 31.90 32.02 31.43 31.64 1,546,071 -0.55 -1.71
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 32.71
On 2025-01-06		 30.71
On 2025-01-03		 -0.28 -0.89 32.71
On 2025-01-06		 30.94
On 2025-01-10		 -5.41 31.69
10D 32.71
On 2025-01-06		 30.71
On 2025-01-03		 -1.14 -3.54 32.63
On 2024-12-27		 30.71
On 2025-01-03		 -5.88 31.77
20D 35.30
On 2024-12-12		 30.71
On 2025-01-03		 -3.57 -10.31 35.30
On 2024-12-12		 30.71
On 2025-01-03		 -13.00 32.38
WTD 32.71
On 2025-01-06		 30.94
On 2025-01-10		 -0.48 -1.52 32.71
On 2025-01-06		 30.94
On 2025-01-10		 -5.41 31.73
MTD 32.71
On 2025-01-06		 30.71
On 2025-01-03		 -0.75 -2.36 32.71
On 2025-01-06		 30.94
On 2025-01-10		 -5.41 31.63
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

31.04 -0.50 -1.59 3,840,277