BWA: BorgWarner Inc.

As of Friday, August 1st, 2025

$ 37.52

+0.72 +1.96%

Open: 36.35
High: 37.57
Low: 36.16
Volume: 2,840,282
Previous Close on Thursday, July 31st, 2025

$ 36.80

+2.27 +6.57%

Open: 36.05
High: 37.05
Low: 35.04
Volume: 5,151,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 36.35 37.57 36.16 37.52 2,840,282 +0.72 +1.96
2025-07-31 36.05 37.05 35.04 36.80 5,151,234 +2.27 +6.57
2025-07-30 35.23 35.29 34.27 34.53 2,465,413 -0.61 -1.74
2025-07-29 35.97 35.97 35.06 35.14 1,342,656 -0.63 -1.76
2025-07-28 35.80 36.18 35.61 35.77 1,810,533 -0.25 -0.69
2025-07-25 36.15 36.15 35.42 36.02 1,479,078 -0.01 -0.03
2025-07-24 36.04 36.44 35.78 36.03 1,736,504 -0.50 -1.37
2025-07-23 35.79 36.65 35.48 36.53 2,387,546 +1.18 +3.34
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 37.57
On 2025-08-01		 34.27
On 2025-07-30		 1.50 4.16 36.18
On 2025-07-28		 34.27
On 2025-07-30		 -5.27 35.95
10D 37.57
On 2025-08-01		 34.27
On 2025-07-30		 2.54 7.26 36.65
On 2025-07-23		 34.27
On 2025-07-30		 -6.48 35.91
20D 37.57
On 2025-08-01		 34.27
On 2025-07-30		 2.20 6.23 36.65
On 2025-07-23		 34.27
On 2025-07-30		 -6.48 35.60
WTD 37.57
On 2025-08-01		 34.27
On 2025-07-30		 1.50 4.16 36.18
On 2025-07-28		 34.27
On 2025-07-30		 -5.27 35.95
MTD 37.57
On 2025-08-01		 36.16
On 2025-08-01		 0.72 1.96 -- -- -- 37.52
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

37.52 +0.72 +1.96 2,840,282