BWA: BorgWarner Inc.

As of Friday, June 12th, 2026

$ 74.51

-0.34 -0.45%

Open: 75.14
High: 75.68
Low: 74.03
Volume: 1,898,275
Previous Close on Thursday, June 11th, 2026

$ 74.85

+3.56 +4.99%

Open: 72.38
High: 75.02
Low: 71.80
Volume: 3,311,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 75.14 75.68 74.03 74.51 1,898,275 -0.34 -0.45
2026-06-11 72.38 75.02 71.80 74.85 3,311,442 +3.56 +4.99
2026-06-10 73.96 75.25 71.24 71.29 3,524,787 -1.98 -2.70
2026-06-09 75.90 76.06 71.00 73.27 3,742,158 -2.59 -3.41
2026-06-08 74.15 76.36 73.74 75.86 3,556,050 +3.23 +4.45
2026-06-05 75.78 75.80 71.66 72.63 3,758,185 -4.40 -5.71
2026-06-04 75.36 77.07 74.80 77.03 3,847,985 +0.48 +0.63
2026-06-03 75.34 78.82 74.54 76.55 4,815,917 +2.47 +3.33
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 76.36
On 2026-06-08		 71.00
On 2026-06-09		 1.88 2.59 76.36
On 2026-06-08		 71.00
On 2026-06-09		 -7.02 73.96
10D 78.82
On 2026-06-03		 69.61
On 2026-06-01		 2.69 3.75 78.82
On 2026-06-03		 71.00
On 2026-06-09		 -9.93 74.11
20D 78.82
On 2026-06-03		 59.67
On 2026-05-19		 7.09 10.52 78.82
On 2026-06-03		 71.00
On 2026-06-09		 -9.93 70.09
WTD 76.36
On 2026-06-08		 71.00
On 2026-06-09		 1.88 2.59 76.36
On 2026-06-08		 71.00
On 2026-06-09		 -7.02 73.96
MTD 78.82
On 2026-06-03		 69.61
On 2026-06-01		 2.69 3.75 78.82
On 2026-06-03		 71.00
On 2026-06-09		 -9.93 74.11
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
OLED

Universal Display Corporation

91.46 +1.58 +1.76 48,764
APO

Apollo Global Management Inc.

133.88 -0.03 -0.02 2,310,423
IXN

iShares Global Tech ETF

139.73 +0.59 +0.42 189,523
SWK

Stanley Black & Decker Inc.

83.62 +0.49 +0.59 1,522,889
BWA

BorgWarner Inc.

74.51 -0.34 -0.45 1,898,275