BWA: BorgWarner Inc.

As of Thursday, June 25th, 2026

$ 69.47

+1.28 +1.88%

Open: 69.28
High: 69.85
Low: 67.70
Volume: 2,683,040
Previous Close on Wednesday, June 24th, 2026

$ 68.19

-2.33 -3.30%

Open: 70.46
High: 71.09
Low: 67.23
Volume: 2,837,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 69.28 69.85 67.70 69.47 2,683,040 +1.28 +1.88
2026-06-24 70.46 71.09 67.23 68.19 2,837,179 -2.33 -3.30
2026-06-23 70.10 71.75 68.91 70.52 2,502,932 -1.82 -2.52
2026-06-22 72.09 73.86 72.01 72.34 4,206,288 +0.50 +0.70
2026-06-18 71.95 72.43 70.35 71.84 3,447,634 +1.30 +1.84
2026-06-17 72.48 73.00 70.47 70.54 3,127,109 -2.06 -2.84
2026-06-16 73.59 74.01 72.06 72.60 2,433,255 -0.92 -1.25
2026-06-15 75.92 76.50 73.48 73.52 2,927,775 -0.99 -1.33
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 73.86
On 2026-06-22		 67.23
On 2026-06-24		 -1.07 -1.52 73.86
On 2026-06-22		 67.23
On 2026-06-24		 -8.97 70.47
10D 76.50
On 2026-06-15		 67.23
On 2026-06-24		 -1.82 -2.55 76.50
On 2026-06-15		 67.23
On 2026-06-24		 -12.12 71.84
20D 78.82
On 2026-06-03		 67.23
On 2026-06-24		 -1.36 -1.92 78.82
On 2026-06-03		 67.23
On 2026-06-24		 -14.70 72.66
WTD 73.86
On 2026-06-22		 67.23
On 2026-06-24		 -2.37 -3.30 73.86
On 2026-06-22		 67.23
On 2026-06-24		 -8.97 70.13
MTD 78.82
On 2026-06-03		 67.23
On 2026-06-24		 -2.35 -3.27 78.82
On 2026-06-03		 67.23
On 2026-06-24		 -14.70 72.79
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
PFF

iShares U.S. Preferred Stock ETF

30.44 -0.24 -0.78 4,773,137
BWA

BorgWarner Inc.

69.47 +1.28 +1.88 2,683,040