BWA: BorgWarner Inc.

As of Friday, December 26th, 2025

$ 45.57

+0.15 +0.33%

Open: 45.39
High: 45.65
Low: 45.33
Volume: 948,186
Previous Close on Wednesday, December 24th, 2025

$ 45.42

+0.25 +0.55%

Open: 45.46
High: 45.52
Low: 45.11
Volume: 761,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 45.39 45.65 45.33 45.57 948,186 +0.15 +0.33
2025-12-24 45.46 45.52 45.11 45.42 761,177 +0.25 +0.55
2025-12-23 45.58 45.58 44.93 45.17 1,831,657 -0.26 -0.57
2025-12-22 45.37 46.23 44.90 45.43 3,292,981 +0.40 +0.89
2025-12-19 45.20 46.11 44.84 45.03 37,990,276 -0.13 -0.29
2025-12-18 44.86 45.84 44.86 45.16 2,512,245 +0.50 +1.12
2025-12-17 44.39 44.81 44.19 44.66 2,264,328 +0.14 +0.31
2025-12-16 45.10 45.39 44.27 44.52 1,911,265 -0.34 -0.76
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 46.23
On 2025-12-22		 44.84
On 2025-12-19		 0.41 0.91 46.23
On 2025-12-22		 44.93
On 2025-12-23		 -2.81 45.32
10D 46.23
On 2025-12-22		 44.19
On 2025-12-17		 0.48 1.06 45.51
On 2025-12-12		 44.19
On 2025-12-17		 -2.89 45.03
20D 46.23
On 2025-12-22		 41.63
On 2025-12-09		 2.61 6.08 43.69
On 2025-12-05		 41.63
On 2025-12-09		 -4.70 44.10
WTD 46.23
On 2025-12-22		 44.90
On 2025-12-22		 0.54 1.20 46.23
On 2025-12-22		 44.93
On 2025-12-23		 -2.81 45.40
MTD 46.23
On 2025-12-22		 41.63
On 2025-12-09		 2.51 5.83 43.69
On 2025-12-05		 41.63
On 2025-12-09		 -4.70 44.15
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

45.57 +0.15 +0.33 948,186