BWA: BorgWarner Inc.

As of Tuesday, November 10th, 2026

$ 50.45

-0.99 -1.92%

Open: 51.09
High: 51.67
Low: 50.28
Volume: 2,255,761
Previous Close on Monday, November 9th, 2026

$ 51.44

+2.63 +5.39%

Open: 49.59
High: 51.90
Low: 49.59
Volume: 2,821,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 51.09 51.67 50.28 50.45 2,243,924 -0.99 -1.92
2026-11-09 49.59 51.90 49.59 51.44 2,821,570 +2.63 +5.39
2026-11-06 48.31 49.23 47.81 48.81 2,948,943 +1.28 +2.69
2026-11-05 50.00 50.59 47.40 47.53 4,324,322 -2.87 -5.69
2026-11-04 52.62 52.75 50.04 50.40 3,898,127 -1.31 -2.53
2026-11-03 52.14 52.92 51.59 51.71 2,609,114 -0.04 -0.08
2026-11-02 52.14 52.29 51.05 51.75 2,563,181 +0.12 +0.23
2026-10-30 52.42 52.94 50.80 51.63 4,399,935 -1.67 -3.13
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 52.75
On 2026-11-04		 47.40
On 2026-11-05		 -1.26 -2.44 52.75
On 2026-11-04		 47.40
On 2026-11-05		 -10.14 49.73
10D 56.20
On 2026-10-28		 47.40
On 2026-11-05		 -5.28 -9.47 56.20
On 2026-10-28		 47.40
On 2026-11-05		 -15.66 51.30
20D 60.36
On 2026-10-14		 47.40
On 2026-11-05		 -10.12 -16.71 60.36
On 2026-10-14		 47.40
On 2026-11-05		 -21.47 54.19
WTD 51.90
On 2026-11-09		 49.59
On 2026-11-09		 1.64 3.36 51.90
On 2026-11-09		 50.28
On 2026-11-10		 -3.12 50.95
MTD 52.92
On 2026-11-03		 47.40
On 2026-11-05		 -1.18 -2.29 52.92
On 2026-11-03		 47.40
On 2026-11-05		 -10.43 50.30
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
TAL

TAL Education Group

10.08 -0.11 -1.08 4,370,118
TFC

Truist Financial

50.26 -0.08 -0.16 7,768,596
RGA

Reinsurance Group of America Inc.

274.06 +7.31 +2.74 421,756
ECG

Everus Construction Group Inc.

86.93 +2.50 +2.96 909,031
BWA

BorgWarner Inc.

50.45 -0.99 -1.92 2,255,761