BWA: BorgWarner Inc.

As of Thursday, April 2nd, 2026

$ 52.83

-1.74 -3.19%

Open: 53.40
High: 54.15
Low: 52.34
Volume: 1,531,882
Previous Close on Wednesday, April 1st, 2026

$ 54.57

+0.31 +0.57%

Open: 54.66
High: 55.16
Low: 54.23
Volume: 1,624,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 53.40 54.15 52.34 52.83 1,531,882 -1.74 -3.19
2026-04-01 54.66 55.16 54.23 54.57 1,624,215 +0.31 +0.57
2026-03-31 53.39 54.58 53.08 54.26 1,983,015 +1.71 +3.25
2026-03-30 54.93 55.10 52.03 52.55 2,023,978 -1.69 -3.12
2026-03-27 54.39 55.11 54.00 54.24 1,586,867 -0.52 -0.95
2026-03-26 55.44 56.16 54.53 54.76 2,013,282 -1.36 -2.42
2026-03-25 56.16 56.65 55.71 56.12 2,787,896 +1.11 +2.02
2026-03-24 53.60 55.44 53.41 55.01 2,498,260 +0.90 +1.66
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 55.16
On 2026-04-01		 52.03
On 2026-03-30		 -1.93 -3.52 55.11
On 2026-03-27		 52.03
On 2026-03-30		 -5.58 53.69
10D 56.65
On 2026-03-25		 51.60
On 2026-03-20		 0.40 0.76 56.65
On 2026-03-25		 52.03
On 2026-03-30		 -8.16 54.07
20D 56.65
On 2026-03-25		 50.21
On 2026-03-09		 0.10 0.19 56.65
On 2026-03-25		 52.03
On 2026-03-30		 -8.16 53.16
WTD 55.16
On 2026-04-01		 52.03
On 2026-03-30		 -1.41 -2.60 55.16
On 2026-04-01		 52.34
On 2026-04-02		 -5.11 53.55
MTD 55.16
On 2026-04-01		 52.34
On 2026-04-02		 -1.43 -2.64 55.16
On 2026-04-01		 52.34
On 2026-04-02		 -5.11 53.70
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

52.83 -1.74 -3.19 1,531,882