BWA: BorgWarner Inc.
$ 32.80 |
|
-0.50 -1.50% |
Open: | 33.29 |
High: | 33.46 |
Low: | 32.52 |
Volume: | 3,929,808 |
$ 33.30
+0.47 +1.43%
Open: | 32.86 |
High: | 33.47 |
Low: | 32.82 |
Volume: | 3,284,504 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 33.29 | 33.46 | 32.52 | 32.80 | 3,929,808 | -0.50 | -1.50 |
2025-06-18 | 32.86 | 33.47 | 32.82 | 33.30 | 3,284,504 | +0.47 | +1.43 |
2025-06-17 | 33.40 | 33.40 | 32.81 | 32.83 | 2,075,377 | -0.53 | -1.59 |
2025-06-16 | 33.39 | 33.56 | 33.10 | 33.36 | 6,227,896 | +0.29 | +0.88 |
2025-06-13 | 32.89 | 33.41 | 32.87 | 33.07 | 5,151,731 | -0.31 | -0.93 |
2025-06-12 | 33.34 | 33.71 | 33.17 | 33.38 | 4,891,351 | -0.30 | -0.89 |
2025-06-11 | 34.14 | 34.31 | 33.46 | 33.68 | 3,818,994 | -0.24 | -0.71 |
2025-06-10 | 32.97 | 34.06 | 32.87 | 33.92 | 2,546,922 | +1.28 | +3.92 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 33.56 On 2025-06-16 |
32.52 On 2025-06-20 |
-0.58 | -1.74 | 33.56 On 2025-06-16 |
32.52 On 2025-06-20 |
-3.10 | 33.07 |
10D | 34.31 On 2025-06-11 |
32.22 On 2025-06-06 |
0.64 | 1.99 | 34.31 On 2025-06-11 |
32.52 On 2025-06-20 |
-5.22 | 33.13 |
20D | 34.31 On 2025-06-11 |
31.83 On 2025-06-05 |
0.09 | 0.28 | 33.65 On 2025-05-27 |
31.83 On 2025-06-05 |
-5.41 | 32.97 |
WTD | 33.56 On 2025-06-16 |
32.52 On 2025-06-20 |
-0.27 | -0.82 | 33.56 On 2025-06-16 |
32.52 On 2025-06-20 |
-3.10 | 33.07 |
MTD | 34.31 On 2025-06-11 |
31.83 On 2025-06-05 |
-0.29 | -0.88 | 34.31 On 2025-06-11 |
32.52 On 2025-06-20 |
-5.22 | 32.90 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BWA
BorgWarner Inc. |
32.80 | -0.50 | -1.50 | 3,929,808 |