BWA: BorgWarner Inc.

As of Wednesday, November 20th, 2024

$ 33.31

+0.18 +0.54%

Open: 33.00
High: 33.35
Low: 32.85
Volume: 1,369,853
Previous Close on Tuesday, November 19th, 2024

$ 33.13

-1.25 -3.64%

Open: 33.79
High: 33.91
Low: 33.08
Volume: 1,907,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 33.00 33.35 32.85 33.31 1,369,853 +0.18 +0.54
2024-11-19 33.79 33.91 33.08 33.13 1,907,289 -1.25 -3.64
2024-11-18 34.65 34.84 34.29 34.38 1,292,912 -0.12 -0.35
2024-11-15 34.31 34.84 34.10 34.50 1,762,623 +0.07 +0.20
2024-11-14 34.75 34.98 34.30 34.43 1,721,376 -0.38 -1.09
2024-11-13 35.39 35.81 34.76 34.81 2,413,907 -0.33 -0.94
2024-11-12 34.55 35.37 34.44 35.14 2,922,680 +0.48 +1.38
2024-11-11 34.38 34.85 34.16 34.66 1,601,623 +0.74 +2.18
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 34.98
On 2024-11-14		 32.85
On 2024-11-20		 -1.50 -4.31 34.98
On 2024-11-14		 32.85
On 2024-11-20		 -6.08 33.95
10D 35.81
On 2024-11-13		 32.85
On 2024-11-20		 -1.54 -4.42 35.81
On 2024-11-13		 32.85
On 2024-11-20		 -8.27 34.33
20D 35.81
On 2024-11-13		 32.57
On 2024-10-31		 -0.81 -2.37 35.81
On 2024-11-13		 32.85
On 2024-11-20		 -8.27 34.10
WTD 34.84
On 2024-11-18		 32.85
On 2024-11-20		 -1.19 -3.45 34.84
On 2024-11-18		 32.85
On 2024-11-20		 -5.71 33.61
MTD 35.81
On 2024-11-13		 32.85
On 2024-11-20		 -0.32 -0.95 35.81
On 2024-11-13		 32.85
On 2024-11-20		 -8.27 34.22
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

32.63 +0.11 +0.34 6,309,152
BWA

BorgWarner Inc.

33.31 +0.18 +0.54 1,369,853