BWA: BorgWarner Inc.

As of Thursday, October 9th, 2025

$ 41.64

-1.19 -2.78%

Open: 42.86
High: 42.86
Low: 41.31
Volume: 2,659,810
Previous Close on Wednesday, October 8th, 2025

$ 42.83

+0.45 +1.06%

Open: 42.99
High: 43.15
Low: 42.50
Volume: 2,024,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 42.86 42.86 41.31 41.64 2,659,810 -1.19 -2.78
2025-10-08 42.99 43.15 42.50 42.83 2,024,572 +0.45 +1.06
2025-10-07 44.04 44.13 41.80 42.38 3,831,905 -2.03 -4.57
2025-10-06 44.72 44.97 44.41 44.41 1,691,232 -0.33 -0.74
2025-10-03 44.40 44.90 44.40 44.74 1,925,264 +0.32 +0.72
2025-10-02 44.28 44.62 44.00 44.42 1,770,895 +0.16 +0.36
2025-10-01 43.86 44.47 43.64 44.26 1,855,171 +0.30 +0.68
2025-09-30 43.89 44.17 43.60 43.96 1,596,885 +0.14 +0.32
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 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -2.78 -6.26 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -8.13 43.20
10D 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -1.76 -4.06 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -8.13 43.65
20D 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -2.72 -6.13 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -8.13 43.72
WTD 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -3.10 -6.93 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -8.13 42.82
MTD 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -2.32 -5.28 44.97
On 2025-10-06		 41.31
On 2025-10-09		 -8.13 43.53
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
IOSP

Innospec Inc.

76.29 -2.21 -2.82 215,909
MAN

ManpowerGroup Inc.

39.13 +0.29 +0.75 1,278,540
PRU

Prudential Financial Inc

102.56 -0.33 -0.32 941,745
BWA

BorgWarner Inc.

41.64 -1.19 -2.78 2,659,810