BWA: BorgWarner Inc.

As of Wednesday, September 9th, 2026

$ 65.26

-1.00 -1.51%

Open: 66.27
High: 66.98
Low: 65.13
Volume: 1,637,234
Previous Close on Tuesday, September 8th, 2026

$ 66.26

-1.28 -1.90%

Open: 67.28
High: 67.62
Low: 66.12
Volume: 1,436,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 66.27 66.98 65.13 65.26 1,637,234 -1.00 -1.51
2026-09-08 67.28 67.62 66.12 66.26 1,436,305 -1.28 -1.90
2026-09-04 65.65 67.73 65.65 67.54 1,422,669 +1.81 +2.75
2026-09-03 65.70 66.28 65.13 65.73 1,188,754 +0.55 +0.84
2026-09-02 63.86 65.20 63.76 65.18 1,862,526 +1.64 +2.58
2026-09-01 64.08 64.28 63.04 63.54 1,825,845 -0.62 -0.97
2026-08-31 64.56 65.13 64.14 64.16 1,408,188 +0.07 +0.11
2026-08-28 65.31 65.65 63.70 64.09 1,352,000 -0.71 -1.10
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 67.73
On 2026-09-04		 63.76
On 2026-09-02		 1.72 2.71 67.73
On 2026-09-04		 65.13
On 2026-09-09		 -3.84 65.99
10D 67.73
On 2026-09-04		 63.04
On 2026-09-01		 0.16 0.25 65.73
On 2026-08-26		 63.04
On 2026-09-01		 -4.09 65.13
20D 70.98
On 2026-08-12		 63.04
On 2026-09-01		 -4.42 -6.34 70.98
On 2026-08-12		 63.04
On 2026-09-01		 -11.19 66.14
WTD 67.62
On 2026-09-08		 65.13
On 2026-09-09		 -2.28 -3.38 67.62
On 2026-09-08		 65.13
On 2026-09-09		 -3.68 65.76
MTD 67.73
On 2026-09-04		 63.04
On 2026-09-01		 1.10 1.71 67.73
On 2026-09-04		 65.13
On 2026-09-09		 -3.84 65.59
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
WEC

WEC Energy Group Inc.

106.15 -0.91 -0.85 2,450,331
OXM

Oxford Industries Inc.

30.65 -0.92 -2.91 523,332
ZTS

Zoetis Inc.

73.31 -0.25 -0.34 5,445,848
BWA

BorgWarner Inc.

65.26 -1.00 -1.51 1,637,234