BWA: BorgWarner Inc.

As of Friday, October 31st, 2025

$ 42.96

-1.18 -2.67%

Open: 43.64
High: 43.78
Low: 42.29
Volume: 3,611,371
Previous Close on Thursday, October 30th, 2025

$ 44.14

+1.31 +3.06%

Open: 41.49
High: 44.64
Low: 40.90
Volume: 3,813,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 43.64 43.78 42.29 42.96 3,611,371 -1.18 -2.67
2025-10-30 41.49 44.64 40.90 44.14 3,813,057 +1.31 +3.06
2025-10-29 43.42 43.75 42.52 42.83 2,564,027 -0.72 -1.65
2025-10-28 43.13 43.64 43.10 43.55 1,668,579 +0.22 +0.51
2025-10-27 44.00 44.40 43.32 43.33 2,161,278 -0.65 -1.48
2025-10-24 44.10 44.34 43.77 43.98 1,211,618 +0.27 +0.62
2025-10-23 43.49 44.06 43.46 43.71 1,735,126 +0.18 +0.41
2025-10-22 43.43 43.95 43.11 43.53 1,820,519 -0.26 -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 44.64
On 2025-10-30		 40.90
On 2025-10-30		 -1.02 -2.32 44.64
On 2025-10-30		 42.29
On 2025-10-31		 -5.25 43.36
10D 44.64
On 2025-10-30		 40.90
On 2025-10-30		 0.37 0.87 44.64
On 2025-10-30		 42.29
On 2025-10-31		 -5.25 43.48
20D 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -1.78 -3.98 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -9.93 42.89
WTD 44.64
On 2025-10-30		 40.90
On 2025-10-30		 -1.02 -2.32 44.64
On 2025-10-30		 42.29
On 2025-10-31		 -5.25 43.36
MTD 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -1.00 -2.27 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -9.93 43.10
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

42.96 -1.18 -2.67 3,611,371