BWA: BorgWarner Inc.

As of Friday, January 17th, 2025

$ 32.29

+0.28 +0.87%

Open: 32.16
High: 32.50
Low: 32.05
Volume: 2,422,830
Previous Close on Thursday, January 16th, 2025

$ 32.01

-0.29 -0.90%

Open: 32.20
High: 32.41
Low: 31.59
Volume: 2,274,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 32.16 32.50 32.05 32.29 2,422,829 +0.28 +0.87
2025-01-16 32.20 32.41 31.59 32.01 2,274,911 -0.29 -0.90
2025-01-15 32.58 32.64 31.94 32.30 2,045,442 +0.44 +1.38
2025-01-14 31.89 32.09 31.35 31.86 2,206,333 +0.27 +0.85
2025-01-13 30.79 31.60 30.75 31.59 2,411,260 +0.55 +1.77
2025-01-10 31.30 31.71 30.94 31.04 3,840,277 -0.50 -1.59
2025-01-08 31.91 32.00 31.28 31.54 1,543,239 -0.73 -2.26
2025-01-07 32.37 32.61 32.06 32.27 1,600,509 +0.19 +0.59
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 32.64
On 2025-01-15		 30.75
On 2025-01-13		 1.25 4.03 32.64
On 2025-01-15		 31.59
On 2025-01-16		 -3.20 32.01
10D 32.71
On 2025-01-06		 30.71
On 2025-01-03		 0.97 3.10 32.71
On 2025-01-06		 30.75
On 2025-01-13		 -5.99 31.85
20D 33.68
On 2024-12-18		 30.71
On 2025-01-03		 -0.95 -2.86 33.68
On 2024-12-18		 30.71
On 2025-01-03		 -8.80 31.86
WTD 32.64
On 2025-01-15		 30.75
On 2025-01-13		 1.25 4.03 32.64
On 2025-01-15		 31.59
On 2025-01-16		 -3.20 32.01
MTD 32.71
On 2025-01-06		 30.71
On 2025-01-03		 0.50 1.57 32.71
On 2025-01-06		 30.75
On 2025-01-13		 -5.99 31.80
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

32.29 +0.28 +0.87 2,422,830