BWA: BorgWarner Inc.

As of Friday, September 6th, 2024

$ 32.29

-0.56 -1.70%

Open: 32.77
High: 33.13
Low: 32.27
Volume: 2,114,511
Previous Close on Thursday, September 5th, 2024

$ 32.85

-0.22 -0.67%

Open: 33.16
High: 33.24
Low: 32.59
Volume: 2,279,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 32.77 33.13 32.27 32.29 2,114,511 -0.56 -1.70
2024-09-05 33.16 33.24 32.59 32.85 2,279,374 -0.22 -0.67
2024-09-04 33.07 33.32 32.94 33.07 1,997,034 -0.02 -0.06
2024-09-03 33.46 33.75 32.96 33.09 2,367,256 -0.98 -2.88
2024-08-30 34.17 34.17 33.68 34.07 1,861,312 +0.18 +0.53
2024-08-29 34.04 34.21 33.73 33.89 1,573,269 +0.24 +0.71
2024-08-28 33.49 33.80 33.35 33.65 1,723,829 0.00 0.00
2024-08-27 33.72 33.80 33.46 33.65 1,786,627 -0.16 -0.47
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 34.17
On 2024-08-30		 32.27
On 2024-09-06		 -1.60 -4.72 34.17
On 2024-08-30		 32.27
On 2024-09-06		 -5.56 33.07
10D 34.35
On 2024-08-26		 32.27
On 2024-09-06		 -0.60 -1.82 34.35
On 2024-08-26		 32.27
On 2024-09-06		 -6.06 33.44
20D 34.35
On 2024-08-26		 31.13
On 2024-08-12		 0.16 0.50 34.35
On 2024-08-26		 32.27
On 2024-09-06		 -6.06 32.88
WTD 33.75
On 2024-09-03		 32.27
On 2024-09-06		 -1.78 -5.22 33.75
On 2024-09-03		 32.27
On 2024-09-06		 -4.39 32.83
MTD 33.75
On 2024-09-03		 32.27
On 2024-09-06		 -1.78 -5.22 33.75
On 2024-09-03		 32.27
On 2024-09-06		 -4.39 32.83
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

32.29 -0.56 -1.70 2,114,511