BWA: BorgWarner Inc.

As of Friday, January 30th, 2026

$ 47.41

-1.52 -3.11%

Open: 47.99
High: 47.99
Low: 47.02
Volume: 1,957,053
Previous Close on Thursday, January 29th, 2026

$ 48.93

+0.65 +1.35%

Open: 48.65
High: 49.21
Low: 48.16
Volume: 1,598,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 47.99 47.99 47.02 47.41 1,957,053 -1.52 -3.11
2026-01-29 48.65 49.21 48.16 48.93 1,598,065 +0.65 +1.35
2026-01-28 48.32 48.64 48.01 48.28 1,403,606 -0.15 -0.31
2026-01-27 48.11 48.51 47.86 48.43 1,516,796 +0.66 +1.38
2026-01-26 47.72 48.06 47.37 47.77 1,732,054 +0.06 +0.13
2026-01-23 48.05 48.14 47.44 47.71 1,355,568 -0.18 -0.38
2026-01-22 48.47 48.93 47.63 47.89 1,578,898 -0.37 -0.77
2026-01-21 47.05 48.36 46.68 48.26 1,636,048 +1.72 +3.70
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 49.21
On 2026-01-29		 47.02
On 2026-01-30		 -0.30 -0.63 49.21
On 2026-01-29		 47.02
On 2026-01-30		 -4.45 48.16
10D 49.21
On 2026-01-29		 46.30
On 2026-01-20		 -1.19 -2.45 48.75
On 2026-01-16		 46.30
On 2026-01-20		 -5.03 47.84
20D 49.21
On 2026-01-29		 45.07
On 2026-01-02		 2.35 5.22 48.80
On 2026-01-15		 46.30
On 2026-01-20		 -5.12 47.83
WTD 49.21
On 2026-01-29		 47.02
On 2026-01-30		 -0.30 -0.63 49.21
On 2026-01-29		 47.02
On 2026-01-30		 -4.45 48.16
MTD 49.21
On 2026-01-29		 45.07
On 2026-01-02		 2.35 5.22 48.80
On 2026-01-15		 46.30
On 2026-01-20		 -5.12 47.83
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

47.41 -1.52 -3.11 1,957,053