BWA: BorgWarner Inc.

As of Tuesday, October 20th, 2026

$ 58.57

+0.34 +0.58%

Open: 57.24
High: 58.60
Low: 56.76
Volume: 2,850,649
Previous Close on Monday, October 19th, 2026

$ 58.23

+0.10 +0.17%

Open: 58.51
High: 58.82
Low: 58.03
Volume: 2,064,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 57.24 58.60 56.76 58.57 2,850,649 +0.34 +0.58
2026-10-19 58.51 58.82 58.03 58.23 2,064,050 +0.10 +0.17
2026-10-16 58.92 59.97 57.72 58.13 2,003,599 -0.54 -0.92
2026-10-15 58.76 58.96 57.16 58.67 3,223,055 +0.17 +0.29
2026-10-14 59.96 60.36 57.94 58.50 3,115,529 -2.07 -3.42
2026-10-13 60.04 60.79 59.78 60.57 2,268,050 +0.54 +0.90
2026-10-12 61.21 61.43 59.98 60.03 2,063,315 -1.27 -2.07
2026-10-09 62.01 62.25 61.17 61.30 2,255,114 -0.42 -0.68
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 60.36
On 2026-10-14		 56.76
On 2026-10-20		 -2.00 -3.30 60.36
On 2026-10-14		 56.76
On 2026-10-20		 -5.97 58.42
10D 62.68
On 2026-10-07		 56.76
On 2026-10-20		 -4.79 -7.56 62.68
On 2026-10-07		 56.76
On 2026-10-20		 -9.45 59.81
20D 63.69
On 2026-10-06		 56.76
On 2026-10-20		 -2.54 -4.16 63.69
On 2026-10-06		 56.76
On 2026-10-20		 -10.89 60.25
WTD 58.82
On 2026-10-19		 56.76
On 2026-10-20		 0.44 0.76 58.82
On 2026-10-19		 56.76
On 2026-10-20		 -3.51 58.40
MTD 63.69
On 2026-10-06		 56.76
On 2026-10-20		 -1.54 -2.56 63.69
On 2026-10-06		 56.76
On 2026-10-20		 -10.89 60.19
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
TFC

Truist Financial

47.33 +1.01 +2.18 9,272,852
ABEV

Ambev S.A.

3.32 +0.07 +2.15 23,817,969
PARR

Par Pacific Holdings Inc.

85.11 +2.09 +2.52 52,869
BWA

BorgWarner Inc.

58.57 +0.34 +0.58 2,850,649