BWA: BorgWarner Inc.

As of Wednesday, May 29th, 2024

$ 34.79

-1.15 -3.20%

Open: 35.37
High: 35.46
Low: 34.75
Volume: 2,129,398
Previous Close on Tuesday, May 28th, 2024

$ 35.94

+0.25 +0.70%

Open: 35.78
High: 35.95
Low: 35.47
Volume: 2,291,401
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 35.37 35.46 34.75 34.79 2,129,398 -1.15 -3.20
2024-05-28 35.78 35.95 35.47 35.94 2,291,401 +0.25 +0.70
2024-05-24 35.36 35.71 35.10 35.69 1,742,213 +0.61 +1.74
2024-05-23 35.89 36.07 34.89 35.08 2,505,847 -0.77 -2.15
2024-05-22 36.13 36.26 35.74 35.85 2,225,917 -0.65 -1.78
2024-05-21 36.67 37.13 36.49 36.50 2,075,083 -0.37 -1.00
2024-05-20 37.00 37.15 36.71 36.87 1,965,642 -0.22 -0.59
2024-05-17 37.65 37.65 37.05 37.09 2,255,960 -0.54 -1.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.26
On 2024-05-22
34.75
On 2024-05-29
-1.71 -4.68 36.26
On 2024-05-22
34.75
On 2024-05-29
-4.16 35.47
10D 37.97
On 2024-05-15
34.75
On 2024-05-29
-2.80 -7.45 37.97
On 2024-05-15
34.75
On 2024-05-29
-8.47 36.29
20D 38.23
On 2024-05-14
32.59
On 2024-05-01
2.02 6.16 38.23
On 2024-05-14
34.75
On 2024-05-29
-9.09 36.48
WTD 35.95
On 2024-05-28
34.75
On 2024-05-29
-0.90 -2.52 35.95
On 2024-05-28
34.75
On 2024-05-29
-3.34 35.37
MTD 38.23
On 2024-05-14
32.59
On 2024-05-01
2.02 6.16 38.23
On 2024-05-14
34.75
On 2024-05-29
-9.09 36.48
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61