BWA: BorgWarner Inc.

As of Thursday, October 30th, 2025

$ 44.14

+1.31 +3.06%

Open: 41.49
High: 44.64
Low: 40.90
Volume: 3,813,057
Previous Close on Wednesday, October 29th, 2025

$ 42.83

-0.72 -1.65%

Open: 43.42
High: 43.75
Low: 42.52
Volume: 2,564,027

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-21 43.52 44.55 43.17 43.79 2,261,993 +0.82 +1.91
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 44.64
On 2025-10-30		 40.90
On 2025-10-30		 0.43 0.98 44.40
On 2025-10-27		 42.52
On 2025-10-29		 -4.23 43.57
10D 44.64
On 2025-10-30		 40.90
On 2025-10-30		 1.33 3.11 44.55
On 2025-10-21		 42.52
On 2025-10-29		 -4.56 43.44
20D 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -0.28 -0.63 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -9.93 42.98
WTD 44.64
On 2025-10-30		 40.90
On 2025-10-30		 0.16 0.36 44.40
On 2025-10-27		 42.52
On 2025-10-29		 -4.23 43.46
MTD 44.97
On 2025-10-06		 40.50
On 2025-10-14		 0.18 0.41 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -9.93 43.11
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

135.97 +11.22 +8.99 2,882,074
VSAT

Viasat Inc.

38.97 -0.20 -0.51 3,638,068
FBP

First BanCorp

19.48 +0.23 +1.19 1,295,927
EMBC

Embecta Corp.

13.66 +0.07 +0.52 377,163
BWA

BorgWarner Inc.

44.14 +1.31 +3.06 3,813,057