BWA: BorgWarner Inc.

As of Wednesday, July 15th, 2026

$ 64.01

-0.03 -0.05%

Open: 64.44
High: 64.81
Low: 63.36
Volume: 1,972,800
Previous Close on Tuesday, July 14th, 2026

$ 64.04

+0.40 +0.63%

Open: 64.94
High: 65.18
Low: 63.04
Volume: 1,517,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 64.44 64.81 63.36 64.01 1,972,800 -0.03 -0.05
2026-07-14 64.94 65.18 63.04 64.04 1,517,479 +0.40 +0.63
2026-07-13 64.80 65.34 63.50 63.64 1,282,689 -1.35 -2.08
2026-07-10 64.75 65.65 64.22 64.99 1,476,884 +0.26 +0.40
2026-07-09 65.53 66.32 64.60 64.73 2,257,985 +0.52 +0.81
2026-07-08 63.38 64.33 62.40 64.21 1,907,107 +0.14 +0.22
2026-07-07 64.66 65.07 63.83 64.07 3,046,442 -1.84 -2.79
2026-07-06 64.08 65.94 64.05 65.91 2,311,346 +2.39 +3.76
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 66.32
On 2026-07-09		 63.04
On 2026-07-14		 -0.20 -0.31 66.32
On 2026-07-09		 63.04
On 2026-07-14		 -4.95 64.28
10D 66.32
On 2026-07-09		 62.40
On 2026-07-08		 -2.39 -3.60 66.20
On 2026-07-01		 62.40
On 2026-07-08		 -5.74 64.35
20D 74.01
On 2026-06-16		 62.40
On 2026-07-08		 -9.51 -12.94 74.01
On 2026-06-16		 62.40
On 2026-07-08		 -15.68 66.97
WTD 65.34
On 2026-07-13		 63.04
On 2026-07-14		 -0.98 -1.51 65.34
On 2026-07-13		 63.04
On 2026-07-14		 -3.52 63.90
MTD 66.32
On 2026-07-09		 62.40
On 2026-07-08		 -2.39 -3.60 66.20
On 2026-07-01		 62.40
On 2026-07-08		 -5.74 64.35
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
XLE

Energy Select Sector SPDR Fund

56.50 -0.45 -0.79 33,162,126
PK

Park Hotels & Resorts Inc.

14.55 +0.07 +0.48 6,107,687
BWA

BorgWarner Inc.

64.01 -0.03 -0.05 1,972,800