BWA: BorgWarner Inc.

As of Thursday, June 1st, 2023

$ 45.27

+0.94 +2.12%

Open: 44.78
High: 45.69
Low: 44.39
Volume: 2,961,942
Previous Close on Wednesday, May 31st, 2023

$ 44.33

-2.38 -5.10%

Open: 45.90
High: 46.03
Low: 44.15
Volume: 4,359,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 44.78 45.69 44.39 45.27 2,960,423 +0.94 +2.12
2023-05-31 45.90 46.03 44.15 44.33 4,359,677 -2.38 -5.10
2023-05-30 47.16 47.41 46.50 46.71 1,816,687 -0.46 -0.98
2023-05-26 47.11 47.48 46.89 47.17 2,083,180 +0.31 +0.66
2023-05-25 46.04 46.99 46.04 46.86 2,625,337 +0.66 +1.43
2023-05-24 46.36 46.68 45.91 46.20 2,930,048 -0.53 -1.13
2023-05-23 47.30 47.84 46.56 46.73 2,282,283 -0.91 -1.91
2023-05-22 46.15 47.71 46.15 47.64 3,448,583 +1.49 +3.23
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 47.48
On 2023-05-26		 44.15
On 2023-05-31		 -0.93 -2.01 47.48
On 2023-05-26		 44.15
On 2023-05-31		 -7.01 46.07
10D 47.84
On 2023-05-23		 44.09
On 2023-05-18		 0.86 1.94 47.84
On 2023-05-23		 44.15
On 2023-05-31		 -7.71 46.20
20D 47.84
On 2023-05-23		 42.03
On 2023-05-04		 -1.19 -2.56 47.84
On 2023-05-23		 44.15
On 2023-05-31		 -7.71 45.23
WTD 47.41
On 2023-05-30		 44.15
On 2023-05-31		 -1.90 -4.03 47.41
On 2023-05-30		 44.15
On 2023-05-31		 -6.88 45.44
MTD 45.69
On 2023-06-01		 44.39
On 2023-06-01		 0.94 2.12 -- -- -- 45.27
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00