BWA: BorgWarner Inc.

As of Tuesday, March 11th, 2025

$ 29.24

-0.61 -2.04%

Open: 29.86
High: 30.00
Low: 28.96
Volume: 3,413,992
Previous Close on Monday, March 10th, 2025

$ 29.85

+0.04 +0.13%

Open: 29.80
High: 30.58
Low: 29.58
Volume: 3,535,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 29.86 30.00 28.96 29.24 3,413,992 -0.61 -2.04
2025-03-10 29.80 30.58 29.58 29.85 3,535,772 +0.04 +0.13
2025-03-07 29.02 29.94 29.00 29.81 2,102,741 +0.44 +1.50
2025-03-06 29.14 29.60 29.01 29.37 1,889,974 +0.18 +0.62
2025-03-05 28.41 29.40 28.39 29.19 3,481,495 +1.07 +3.81
2025-03-04 28.19 28.56 27.90 28.12 2,819,782 -0.71 -2.46
2025-03-03 30.01 30.15 28.54 28.83 2,101,709 -0.94 -3.16
2025-02-28 29.60 29.90 29.35 29.77 3,021,096 +0.16 +0.54
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 30.58
On 2025-03-10		 28.39
On 2025-03-05		 1.12 3.98 30.58
On 2025-03-10		 28.96
On 2025-03-11		 -5.31 29.49
10D 30.58
On 2025-03-10		 27.90
On 2025-03-04		 -0.75 -2.50 30.55
On 2025-02-26		 27.90
On 2025-03-04		 -8.67 29.39
20D 30.58
On 2025-03-10		 27.90
On 2025-03-04		 -0.10 -0.34 30.55
On 2025-02-26		 27.90
On 2025-03-04		 -8.67 29.56
WTD 30.58
On 2025-03-10		 28.96
On 2025-03-11		 -0.57 -1.91 30.58
On 2025-03-10		 28.96
On 2025-03-11		 -5.31 29.55
MTD 30.58
On 2025-03-10		 27.90
On 2025-03-04		 -0.53 -1.78 30.15
On 2025-03-03		 27.90
On 2025-03-04		 -7.46 29.20
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

29.24 -0.61 -2.04 3,413,992