BWA: BorgWarner Inc.

As of Thursday, April 23rd, 2026

$ 56.14

+0.33 +0.59%

Open: 55.60
High: 56.72
Low: 55.23
Volume: 1,553,305
Previous Close on Wednesday, April 22nd, 2026

$ 55.81

+1.07 +1.95%

Open: 55.50
High: 56.49
Low: 55.40
Volume: 1,951,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 55.60 56.72 55.23 56.14 1,553,305 +0.33 +0.59
2026-04-22 55.50 56.49 55.40 55.81 1,951,844 +1.07 +1.95
2026-04-21 55.58 56.29 54.58 54.74 1,556,211 -0.99 -1.78
2026-04-20 55.55 55.96 55.09 55.73 1,457,533 +0.07 +0.13
2026-04-17 55.05 56.71 54.90 55.66 2,079,230 +2.36 +4.43
2026-04-16 52.50 53.47 52.40 53.30 1,716,331 +0.81 +1.54
2026-04-15 53.25 53.53 51.92 52.49 2,035,995 -1.20 -2.24
2026-04-14 53.50 54.21 53.08 53.69 1,372,299 +0.13 +0.24
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 56.72
On 2026-04-23		 54.58
On 2026-04-21		 2.84 5.33 56.71
On 2026-04-17		 54.58
On 2026-04-21		 -3.76 55.62
10D 56.72
On 2026-04-23		 51.92
On 2026-04-15		 1.17 2.13 55.35
On 2026-04-10		 51.92
On 2026-04-15		 -6.20 54.56
20D 56.72
On 2026-04-23		 51.88
On 2026-04-07		 0.02 0.04 56.16
On 2026-03-26		 51.88
On 2026-04-07		 -7.62 54.21
WTD 56.72
On 2026-04-23		 54.58
On 2026-04-21		 0.48 0.86 55.96
On 2026-04-20		 55.96
On 2026-04-20		 0.00 55.61
MTD 56.72
On 2026-04-23		 51.88
On 2026-04-07		 1.88 3.46 55.81
On 2026-04-08		 51.92
On 2026-04-15		 -6.96 54.27
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
AMTM

Amentum Holdings Inc.

26.87 -0.92 -3.31 1,458,730
CGC

Canopy Growth Corporation

1.22 -0.16 -11.59 57,514,730
IBKR

Interactive Brokers Group Inc.

75.90 -2.21 -2.83 4,263,929
VRP

Invesco Variable Rate Preferred ETF

24.33 -0.01 -0.04 2,589,352
BWA

BorgWarner Inc.

56.14 +0.33 +0.59 1,553,305