BWA: BorgWarner Inc.

As of Monday, May 6th, 2024

$ 36.94

+0.50 +1.37%

Open: 36.75
High: 37.23
Low: 36.57
Volume: 3,017,425
Previous Close on Friday, May 3rd, 2024

$ 36.44

+0.81 +2.27%

Open: 36.18
High: 36.72
Low: 36.04
Volume: 4,824,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 36.75 37.23 36.57 36.94 3,017,425 +0.50 +1.37
2024-05-03 36.18 36.72 36.04 36.44 4,824,138 +0.81 +2.27
2024-05-02 35.49 35.88 34.10 35.63 4,893,985 +2.76 +8.40
2024-05-01 32.69 33.60 32.59 32.87 3,658,081 +0.10 +0.31
2024-04-30 33.26 33.44 32.74 32.77 2,912,326 -0.96 -2.85
2024-04-29 33.43 33.91 33.30 33.73 3,296,160 +0.54 +1.63
2024-04-26 32.83 33.37 32.76 33.19 1,825,534 +0.37 +1.13
2024-04-25 33.40 33.48 32.57 32.82 1,610,742 -0.83 -2.47
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 37.23
On 2024-05-06		 32.59
On 2024-05-01		 3.21 9.52 33.44
On 2024-04-30		 33.44
On 2024-04-30		 0.00 34.93
10D 37.23
On 2024-05-06		 32.57
On 2024-04-25		 3.85 11.63 33.88
On 2024-04-24		 32.57
On 2024-04-25		 -3.88 34.14
20D 37.23
On 2024-05-06		 31.72
On 2024-04-18		 1.81 5.15 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.76
WTD 37.23
On 2024-05-06		 36.57
On 2024-05-06		 0.50 1.37 -- -- -- 36.94
MTD 37.23
On 2024-05-06		 32.59
On 2024-05-01		 4.17 12.73 33.60
On 2024-05-01		 33.60
On 2024-05-01		 0.00 35.47
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

36.94 +0.50 +1.37 3,017,425