BWA: BorgWarner Inc.

As of Friday, August 21st, 2026

$ 64.80

-- 0 0%

Open: 64.80
High: 64.80
Low: 64.80
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 64.80

-1.43 -2.16%

Open: 65.51
High: 66.29
Low: 64.55
Volume: 1,989,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 65.51 66.29 64.55 64.80 1,989,766 -1.43 -2.16
2026-08-19 68.01 68.75 65.99 66.23 2,462,026 -1.72 -2.53
2026-08-18 69.14 69.17 67.91 67.95 1,634,334 -1.95 -2.79
2026-08-17 68.63 70.64 68.20 69.90 2,599,268 +1.24 +1.81
2026-08-14 67.70 68.96 67.50 68.66 1,311,451 +0.79 +1.16
2026-08-13 68.88 69.32 67.47 67.87 1,711,456 -0.98 -1.42
2026-08-12 70.98 70.98 68.79 68.85 1,685,585 -0.83 -1.19
2026-08-11 69.71 70.71 68.94 69.68 2,046,911 +0.40 +0.58
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 70.64
On 2026-08-17		 64.55
On 2026-08-20		 -3.07 -4.52 70.64
On 2026-08-17		 64.55
On 2026-08-20		 -8.62 67.51
10D 70.98
On 2026-08-12		 64.55
On 2026-08-20		 -1.00 -1.52 70.98
On 2026-08-12		 64.55
On 2026-08-20		 -9.06 68.16
20D 70.98
On 2026-08-12		 60.51
On 2026-08-04		 0.47 0.73 70.98
On 2026-08-12		 64.55
On 2026-08-20		 -9.06 66.11
WTD 70.64
On 2026-08-17		 64.55
On 2026-08-20		 -3.86 -5.62 70.64
On 2026-08-17		 64.55
On 2026-08-20		 -8.62 67.22
MTD 70.98
On 2026-08-12		 60.51
On 2026-08-04		 1.06 1.66 70.98
On 2026-08-12		 64.55
On 2026-08-20		 -9.06 67.18
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

64.80 0.00 0.00