BWA: BorgWarner Inc.

As of Friday, May 30th, 2025

$ 33.45

-- 0 0%

Open: 33.45
High: 33.45
Low: 33.45
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 33.45

+0.30 +0.90%

Open: 33.46
High: 33.48
Low: 33.00
Volume: 1,656,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 33.46 33.48 33.00 33.45 1,656,220 +0.30 +0.90
2025-05-28 33.52 33.62 33.13 33.15 2,218,690 -0.45 -1.34
2025-05-27 33.15 33.65 33.01 33.60 2,843,466 +0.92 +2.82
2025-05-23 32.33 32.75 32.13 32.68 2,254,294 -0.28 -0.85
2025-05-22 32.65 33.12 32.60 32.96 2,298,012 +0.25 +0.76
2025-05-21 33.00 33.27 32.64 32.71 2,101,549 -0.60 -1.80
2025-05-20 33.06 33.61 33.06 33.31 2,275,100 +0.25 +0.76
2025-05-19 32.87 33.29 32.75 33.06 2,000,313 -0.27 -0.81
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 33.65
On 2025-05-27		 32.13
On 2025-05-23		 0.74 2.26 33.12
On 2025-05-22		 32.13
On 2025-05-23		 -2.99 33.17
10D 33.65
On 2025-05-27		 32.13
On 2025-05-23		 0.53 1.61 33.61
On 2025-05-20		 32.13
On 2025-05-23		 -4.40 33.13
20D 33.65
On 2025-05-27		 28.22
On 2025-05-01		 5.07 17.86 33.61
On 2025-05-20		 32.13
On 2025-05-23		 -4.40 31.97
WTD 33.65
On 2025-05-27		 33.00
On 2025-05-29		 0.77 2.36 33.65
On 2025-05-27		 33.00
On 2025-05-29		 -1.93 33.40
MTD 33.65
On 2025-05-27		 28.22
On 2025-05-01		 5.07 17.86 33.61
On 2025-05-20		 32.13
On 2025-05-23		 -4.40 31.97
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.23 +0.07 +0.03 1,051,719
KO

The Coca-Cola Company

72.02 +0.53 +0.73 2,861,555
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,029,169
VZ

Verizon Communications Inc.

43.83 +0.50 +1.14 2,753,808
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.95 -16.78 -0.04 162,404,737
DJTA

Dow Jones Transportation Average

14,694.58 -50.80 -0.34 36,188,486
SPX

S&P 500 Index

5,900.09 -12.08 -0.20
OEX

S&P 100 Index

2,880.06 -5.54 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,309.15 -54.80 -0.26
NYA

NYSE Composite Index

19,732.95 -10.90 -0.06
XAX

NYSE AMEX Composite Index

5,196.91 -15.21 -0.29
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22
RUT

Russell 2000 Index

2,067.87 -6.91 -0.33
RUA

Russell 3000 Index

3,352.91 -7.44 -0.22
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.83 -16.23 -0.16
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

33.45 0.00 0.00