BWA: BorgWarner Inc.

As of Wednesday, June 18th, 2025

$ 33.30

+0.47 +1.43%

Open: 32.86
High: 33.47
Low: 32.82
Volume: 3,284,504
Previous Close on Tuesday, June 17th, 2025

$ 32.83

-0.53 -1.59%

Open: 33.40
High: 33.40
Low: 32.81
Volume: 2,075,377

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 32.56 32.81 32.44 32.64 1,892,397 +0.34 +1.05
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 33.71
On 2025-06-12		 32.81
On 2025-06-17		 -0.38 -1.13 33.71
On 2025-06-12		 32.81
On 2025-06-17		 -2.67 33.19
10D 34.31
On 2025-06-11		 31.83
On 2025-06-05		 1.23 3.84 34.31
On 2025-06-11		 32.81
On 2025-06-17		 -4.37 33.06
20D 34.31
On 2025-06-11		 31.83
On 2025-06-05		 -0.01 -0.03 33.65
On 2025-05-27		 31.83
On 2025-06-05		 -5.41 32.97
WTD 33.56
On 2025-06-16		 32.81
On 2025-06-17		 0.23 0.70 33.56
On 2025-06-16		 32.81
On 2025-06-17		 -2.23 33.16
MTD 34.31
On 2025-06-11		 31.83
On 2025-06-05		 0.21 0.63 34.31
On 2025-06-11		 32.81
On 2025-06-17		 -4.37 32.90
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

33.30 +0.47 +1.43 3,284,504