BWA: BorgWarner Inc.

As of Thursday, July 30th, 2026

$ 62.20

-- 0 0%

Open: 62.20
High: 62.20
Low: 62.20
Volume: N/A
Previous Close on Wednesday, July 29th, 2026

$ 62.20

-1.01 -1.60%

Open: 63.36
High: 63.66
Low: 61.48
Volume: 1,717,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 63.36 63.66 61.48 62.20 1,717,360 -1.01 -1.60
2026-07-28 63.37 63.69 61.64 63.21 2,134,541 -0.47 -0.74
2026-07-27 64.18 64.96 62.62 63.68 1,927,717 -0.71 -1.10
2026-07-24 64.73 65.18 64.01 64.39 1,413,527 +0.06 +0.09
2026-07-23 63.14 64.54 62.78 64.33 2,925,844 +0.08 +0.12
2026-07-22 63.35 65.32 63.34 64.25 1,574,449 +0.62 +0.97
2026-07-21 62.82 63.79 61.96 63.63 2,114,620 +2.01 +3.26
2026-07-20 62.85 63.14 61.52 61.62 1,761,593 -0.82 -1.31
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 65.18
On 2026-07-24		 61.48
On 2026-07-29		 -2.05 -3.19 65.18
On 2026-07-24		 61.48
On 2026-07-29		 -5.68 63.56
10D 65.32
On 2026-07-22		 60.07
On 2026-07-17		 -1.81 -2.83 64.75
On 2026-07-16		 60.07
On 2026-07-17		 -7.23 63.25
20D 66.32
On 2026-07-09		 60.07
On 2026-07-17		 -4.20 -6.33 66.32
On 2026-07-09		 60.07
On 2026-07-17		 -9.42 63.80
WTD 64.96
On 2026-07-27		 61.48
On 2026-07-29		 -2.19 -3.40 64.96
On 2026-07-27		 61.48
On 2026-07-29		 -5.36 63.03
MTD 66.32
On 2026-07-09		 60.07
On 2026-07-17		 -4.20 -6.33 66.32
On 2026-07-09		 60.07
On 2026-07-17		 -9.42 63.80
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 0.00 0.00 3,726,564
KO

The Coca-Cola Company

89.08 0.00 0.00 21,711,746
PFE

Pfizer Inc.

25.15 0.00 0.00 30,394,967
VZ

Verizon Communications Inc.

47.22 0.00 0.00 41,396,239
VIX

CBOE Volatility Index

20.66 +0.16 +0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 0.00 0.00 538,617,007
DJTA

Dow Jones Transportation Average

21,461.86 0.00 0.00 69,971,770
SPX

S&P 500 Index

7,316.15 -0.06 0.00
OEX

S&P 100 Index

3,587.48 -0.04 0.00
NDX

NASDAQ 100 Index

27,192.31 0.00 0.00
NYA

NYSE Composite Index

23,944.97 -0.26 0.00
XAX

NYSE AMEX Composite Index

8,383.92 -0.03 0.00
RUI

RUSSELL 1000 Index

3,986.79 -0.03 0.00
RUT

Russell 2000 Index

2,906.31 0.00 0.00
RUA

Russell 3000 Index

4,165.04 -0.03 0.00
VIX

CBOE Volatility Index

20.66 +0.16 +0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.09 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.06 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.50 +0.09 +0.42
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

62.20 0.00 0.00