BWA: BorgWarner Inc.

As of Friday, February 20th, 2026

$ 58.92

-1.39 -2.30%

Open: 59.41
High: 60.14
Low: 58.02
Volume: 5,615,120
Previous Close on Thursday, February 19th, 2026

$ 60.31

-1.41 -2.28%

Open: 61.50
High: 61.89
Low: 60.19
Volume: 3,387,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 59.41 60.14 58.02 58.92 5,615,120 -1.39 -2.30
2026-02-19 61.50 61.89 60.19 60.31 3,387,505 -1.41 -2.28
2026-02-18 62.93 63.52 61.21 61.72 4,005,120 -0.79 -1.26
2026-02-17 63.20 64.28 61.59 62.51 4,863,145 -0.29 -0.46
2026-02-13 65.90 66.23 62.50 62.80 8,083,635 -3.75 -5.63
2026-02-12 67.46 70.08 65.54 66.55 8,520,015 +0.45 +0.68
2026-02-11 55.44 68.82 54.35 66.10 13,990,264 +12.12 +22.45
2026-02-10 52.72 54.45 52.69 53.98 4,770,312 +1.24 +2.35
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 66.23
On 2026-02-13		 58.02
On 2026-02-20		 -7.63 -11.47 66.23
On 2026-02-13		 58.02
On 2026-02-20		 -12.40 61.25
10D 70.08
On 2026-02-12		 50.48
On 2026-02-06		 8.56 17.00 70.08
On 2026-02-12		 58.02
On 2026-02-20		 -17.21 59.79
20D 70.08
On 2026-02-12		 47.02
On 2026-01-30		 11.03 23.03 70.08
On 2026-02-12		 58.02
On 2026-02-20		 -17.21 54.20
WTD 64.28
On 2026-02-17		 58.02
On 2026-02-20		 -3.88 -6.18 64.28
On 2026-02-17		 58.02
On 2026-02-20		 -9.73 60.87
MTD 70.08
On 2026-02-12		 47.14
On 2026-02-02		 11.51 24.28 70.08
On 2026-02-12		 58.02
On 2026-02-20		 -17.21 56.82
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,026,097
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,072,121
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,743
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,889
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DSI

iShares MSCI KLD 400 Social ETF

129.75 +1.02 +0.79 99,412
BWA

BorgWarner Inc.

58.92 -1.39 -2.30 5,615,120