BWA: BorgWarner Inc.

As of Friday, August 22nd, 2025

$ 43.13

+1.29 +3.08%

Open: 42.24
High: 43.16
Low: 42.06
Volume: 1,955,350
Previous Close on Thursday, August 21st, 2025

$ 41.84

-0.38 -0.90%

Open: 41.92
High: 42.08
Low: 41.58
Volume: 2,369,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 42.24 43.16 42.06 43.13 1,955,350 +1.29 +3.08
2025-08-21 41.92 42.08 41.58 41.84 2,369,502 -0.38 -0.90
2025-08-20 41.80 42.31 41.74 42.22 2,281,319 +0.16 +0.38
2025-08-19 41.84 42.45 41.78 42.06 1,771,860 +0.36 +0.86
2025-08-18 41.47 42.14 41.37 41.70 2,724,032 +0.28 +0.68
2025-08-15 41.46 41.61 41.04 41.42 2,596,298 -0.03 -0.07
2025-08-14 40.94 41.49 40.69 41.45 2,440,856 -0.12 -0.29
2025-08-13 40.14 41.67 40.07 41.57 2,922,037 +1.43 +3.56
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 43.16
On 2025-08-22		 41.37
On 2025-08-18		 1.71 4.13 42.45
On 2025-08-19		 41.58
On 2025-08-21		 -2.04 42.19
10D 43.16
On 2025-08-22		 38.31
On 2025-08-11		 4.59 11.91 41.67
On 2025-08-13		 40.69
On 2025-08-14		 -2.35 41.40
20D 43.16
On 2025-08-22		 34.27
On 2025-07-30		 7.11 19.74 36.18
On 2025-07-28		 34.27
On 2025-07-30		 -5.27 39.24
WTD 43.16
On 2025-08-22		 41.37
On 2025-08-18		 1.71 4.13 42.45
On 2025-08-19		 41.58
On 2025-08-21		 -2.04 42.19
MTD 43.16
On 2025-08-22		 36.16
On 2025-08-01		 6.33 17.20 41.67
On 2025-08-13		 40.69
On 2025-08-14		 -2.35 40.16
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TWO

Two Harbors Investment Corp.

9.82 +0.25 +2.61 3,657,033
BWA

BorgWarner Inc.

43.13 +1.29 +3.08 1,955,350