BWA: BorgWarner Inc.
$ 47.19 |
|
-1.41 -2.90% |
|
| Open: | 48.52 |
| High: | 48.75 |
| Low: | 46.73 |
| Volume: | 2,367,884 |
$ 48.60
+0.52 +1.08%
| Open: | 48.42 |
| High: | 48.80 |
| Low: | 48.28 |
| Volume: | 1,853,496 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.52 | 48.75 | 46.73 | 47.19 | 2,367,884 | -1.41 | -2.90 |
| 2026-01-15 | 48.42 | 48.80 | 48.28 | 48.60 | 1,853,496 | +0.52 | +1.08 |
| 2026-01-14 | 48.50 | 48.70 | 47.87 | 48.08 | 2,053,401 | -0.07 | -0.15 |
| 2026-01-13 | 48.08 | 48.53 | 48.01 | 48.15 | 1,505,697 | -0.12 | -0.25 |
| 2026-01-12 | 47.50 | 48.39 | 47.19 | 48.27 | 2,760,983 | +0.60 | +1.26 |
| 2026-01-09 | 47.82 | 47.96 | 46.96 | 47.67 | 1,889,815 | -0.12 | -0.25 |
| 2026-01-08 | 46.86 | 48.16 | 46.55 | 47.79 | 2,356,782 | +0.34 | +0.72 |
| 2026-01-07 | 47.99 | 47.99 | 47.13 | 47.45 | 1,748,594 | -0.44 | -0.92 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 48.80 On 2026-01-15 |
46.73 On 2026-01-16 |
-0.48 | -1.01 | 48.80 On 2026-01-15 |
46.73 On 2026-01-16 |
-4.24 | 48.06 |
| 10D | 48.80 On 2026-01-15 |
46.55 On 2026-01-08 |
0.55 | 1.18 | 48.80 On 2026-01-15 |
46.73 On 2026-01-16 |
-4.24 | 47.87 |
| 20D | 48.80 On 2026-01-15 |
44.84 On 2025-12-19 |
2.53 | 5.67 | 48.80 On 2026-01-15 |
46.73 On 2026-01-16 |
-4.24 | 46.68 |
| WTD | 48.80 On 2026-01-15 |
46.73 On 2026-01-16 |
-0.48 | -1.01 | 48.80 On 2026-01-15 |
46.73 On 2026-01-16 |
-4.24 | 48.06 |
| MTD | 48.80 On 2026-01-15 |
45.07 On 2026-01-02 |
2.13 | 4.73 | 48.80 On 2026-01-15 |
46.73 On 2026-01-16 |
-4.24 | 47.76 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,359.33 | -83.11 | -0.17 | 997,190,359 |
|
DJTA
Dow Jones Transportation Average |
18,245.42 | -139.45 | -0.76 | 131,255,222 |
|
SPX
S&P 500 Index |
6,940.01 | -4.46 | -0.06 | |
|
OEX
S&P 100 Index |
3,433.66 | -4.39 | -0.13 | |
|
NDX
NASDAQ 100 Index |
25,529.26 | -17.81 | -0.07 | |
|
NYA
NYSE Composite Index |
22,807.07 | -1.75 | -0.01 | |
|
XAX
NYSE AMEX Composite Index |
7,602.61 | +86.36 | +1.15 | |
|
RUI
RUSSELL 1000 Index |
3,791.53 | -2.71 | -0.07 | |
|
RUT
Russell 2000 Index |
2,677.74 | +3.18 | +0.12 | |
|
RUA
Russell 3000 Index |
3,954.54 | -2.48 | -0.06 | |
|
VIX
CBOE Volatility Index |
15.86 | +0.02 | +0.13 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.09 | -0.40 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.04 | +0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | +0.09 | +0.48 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,882.26 | -10.29 | -0.09 |