BWA: BorgWarner Inc.

As of Wednesday, September 17th, 2025

$ 44.18

+0.63 +1.45%

Open: 43.58
High: 44.70
Low: 43.42
Volume: 2,702,753
Previous Close on Tuesday, September 16th, 2025

$ 43.55

-0.32 -0.73%

Open: 43.81
High: 43.91
Low: 43.26
Volume: 2,165,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 43.58 44.70 43.42 44.18 2,702,753 +0.63 +1.45
2025-09-16 43.81 43.91 43.26 43.55 2,165,448 -0.32 -0.73
2025-09-15 44.06 44.06 43.67 43.87 1,740,983 +0.17 +0.39
2025-09-12 44.09 44.10 43.55 43.70 1,925,716 -0.66 -1.49
2025-09-11 43.35 44.39 43.12 44.36 2,893,393 +1.19 +2.76
2025-09-10 43.14 43.35 42.77 43.17 2,616,560 -0.52 -1.19
2025-09-09 44.43 44.43 43.55 43.69 3,083,822 -0.74 -1.67
2025-09-08 43.82 44.45 43.45 44.43 2,282,225 +0.40 +0.91
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 44.70
On 2025-09-17		 43.12
On 2025-09-11		 1.01 2.34 44.39
On 2025-09-11		 43.26
On 2025-09-16		 -2.55 43.93
10D 44.70
On 2025-09-17		 42.77
On 2025-09-10		 1.19 2.77 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -3.78 43.88
20D 44.70
On 2025-09-17		 41.58
On 2025-08-21		 2.12 5.04 43.83
On 2025-08-27		 42.06
On 2025-09-02		 -4.04 43.39
WTD 44.70
On 2025-09-17		 43.26
On 2025-09-16		 0.48 1.10 44.06
On 2025-09-15		 43.26
On 2025-09-16		 -1.82 43.87
MTD 44.70
On 2025-09-17		 42.06
On 2025-09-02		 1.42 3.32 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -3.78 43.71
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

44.18 +0.63 +1.45 2,702,753