BWA: BorgWarner Inc.

As of Thursday, May 14th, 2026

$ 67.42

+0.55 +0.82%

Open: 67.10
High: 70.31
Low: 67.10
Volume: 4,080,391
Previous Close on Wednesday, May 13th, 2026

$ 66.87

+3.13 +4.91%

Open: 63.96
High: 69.40
Low: 63.96
Volume: 6,898,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 67.10 70.31 67.10 67.42 4,080,391 +0.55 +0.82
2026-05-13 63.96 69.40 63.96 66.87 6,898,489 +3.13 +4.91
2026-05-12 63.04 64.25 62.45 63.74 4,568,356 +0.59 +0.93
2026-05-11 61.60 63.69 61.35 63.15 4,621,800 +1.83 +2.98
2026-05-08 59.01 61.37 58.38 61.32 3,028,098 +3.14 +5.40
2026-05-07 59.75 60.38 58.08 58.18 2,896,679 -1.23 -2.07
2026-05-06 58.80 60.22 56.90 59.41 4,677,788 +2.15 +3.75
2026-05-05 56.69 57.96 55.85 57.26 3,725,879 +1.00 +1.78
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 70.31
On 2026-05-14		 58.38
On 2026-05-08		 9.24 15.88 61.37
On 2026-05-08		 61.37
On 2026-05-08		 0.00 64.50
10D 70.31
On 2026-05-14		 55.57
On 2026-05-04		 10.45 18.34 57.25
On 2026-05-01		 55.57
On 2026-05-04		 -2.93 61.04
20D 70.31
On 2026-05-14		 53.81
On 2026-04-29		 14.12 26.49 56.95
On 2026-04-24		 53.81
On 2026-04-29		 -5.52 58.28
WTD 70.31
On 2026-05-14		 61.35
On 2026-05-11		 6.10 9.95 63.69
On 2026-05-11		 63.69
On 2026-05-11		 0.00 65.30
MTD 70.31
On 2026-05-14		 55.57
On 2026-05-04		 10.45 18.34 57.25
On 2026-05-01		 55.57
On 2026-05-04		 -2.93 61.04
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

67.42 +0.55 +0.82 4,080,391