BWA: BorgWarner Inc.

As of Friday, June 5th, 2026

$ 72.63

-4.40 -5.71%

Open: 75.78
High: 75.80
Low: 71.66
Volume: 3,758,185
Previous Close on Thursday, June 4th, 2026

$ 77.03

+0.48 +0.63%

Open: 75.36
High: 77.07
Low: 74.80
Volume: 3,847,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 75.78 75.80 71.66 72.63 3,758,185 -4.40 -5.71
2026-06-04 75.36 77.07 74.80 77.03 3,847,985 +0.48 +0.63
2026-06-03 75.34 78.82 74.54 76.55 4,815,917 +2.47 +3.33
2026-06-02 71.77 75.79 71.04 74.08 4,489,159 +3.02 +4.25
2026-06-01 70.75 71.36 69.61 71.06 2,739,322 -0.76 -1.06
2026-05-29 70.95 73.88 69.89 71.82 5,025,517 +0.51 +0.72
2026-05-28 70.14 72.76 69.64 71.31 3,705,974 +0.48 +0.68
2026-05-27 68.99 71.57 68.98 70.83 6,752,169 +2.57 +3.77
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 78.82
On 2026-06-03		 69.61
On 2026-06-01		 0.81 1.13 78.82
On 2026-06-03		 71.66
On 2026-06-05		 -9.08 74.27
10D 78.82
On 2026-06-03		 64.98
On 2026-05-22		 9.08 14.29 78.82
On 2026-06-03		 71.66
On 2026-06-05		 -9.08 71.94
20D 78.82
On 2026-06-03		 58.38
On 2026-05-08		 14.45 24.84 70.31
On 2026-05-14		 59.67
On 2026-05-19		 -15.13 67.73
WTD 78.82
On 2026-06-03		 69.61
On 2026-06-01		 0.81 1.13 78.82
On 2026-06-03		 71.66
On 2026-06-05		 -9.08 74.27
MTD 78.82
On 2026-06-03		 69.61
On 2026-06-01		 0.81 1.13 78.82
On 2026-06-03		 71.66
On 2026-06-05		 -9.08 74.27
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
WAB

Wabtec Corporation

260.40 -2.12 -0.81 590,003
WDC

Western Digital Corp.

511.72 -63.78 -11.08 8,982,075
BWA

BorgWarner Inc.

72.63 -4.40 -5.71 3,758,185