BWA: BorgWarner Inc.

As of Wednesday, September 30th, 2026

$ 60.11

-0.83 -1.36%

Open: 60.95
High: 61.70
Low: 59.76
Volume: 3,010,528
Previous Close on Tuesday, September 29th, 2026

$ 60.94

-0.13 -0.21%

Open: 61.06
High: 61.32
Low: 60.36
Volume: 2,093,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 60.95 61.70 59.76 60.11 3,010,528 -0.83 -1.36
2026-09-29 61.06 61.32 60.36 60.94 2,093,359 -0.13 -0.21
2026-09-28 61.01 62.12 60.42 61.07 3,254,581 -0.25 -0.41
2026-09-25 59.38 61.39 58.55 61.32 2,728,525 +2.84 +4.86
2026-09-24 60.24 60.60 58.10 58.48 3,038,141 -2.07 -3.42
2026-09-23 60.72 61.28 59.41 60.55 2,581,369 -0.56 -0.92
2026-09-22 63.55 63.89 60.80 61.11 3,951,987 -2.21 -3.49
2026-09-21 63.72 63.96 63.03 63.32 2,541,519 0.00 0.00
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 62.12
On 2026-09-28		 58.10
On 2026-09-24		 -0.44 -0.73 62.12
On 2026-09-28		 59.76
On 2026-09-30		 -3.80 60.38
10D 64.50
On 2026-09-17		 58.10
On 2026-09-24		 -2.16 -3.47 64.50
On 2026-09-17		 58.10
On 2026-09-24		 -9.92 61.40
20D 67.73
On 2026-09-04		 58.10
On 2026-09-24		 -3.43 -5.40 67.73
On 2026-09-04		 58.10
On 2026-09-24		 -14.22 63.25
WTD 62.12
On 2026-09-28		 59.76
On 2026-09-30		 -1.21 -1.97 62.12
On 2026-09-28		 59.76
On 2026-09-30		 -3.80 60.71
MTD 67.73
On 2026-09-04		 58.10
On 2026-09-24		 -4.05 -6.31 67.73
On 2026-09-04		 58.10
On 2026-09-24		 -14.22 63.26
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
OXM

Oxford Industries Inc.

24.44 -0.57 -2.28 501,626
ZTS

Zoetis Inc.

69.83 -0.47 -0.67 4,240,077
BWA

BorgWarner Inc.

60.11 -0.83 -1.36 3,010,528