BWA: BorgWarner Inc.

As of Tuesday, October 27th, 2026

$ 55.73

+0.61 +1.11%

Open: 55.66
High: 55.79
Low: 54.85
Volume: 2,004,410
Previous Close on Monday, October 26th, 2026

$ 55.12

+0.16 +0.29%

Open: 55.50
High: 55.98
Low: 54.93
Volume: 2,140,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 55.66 55.79 54.85 55.73 2,004,410 +0.61 +1.11
2026-10-26 55.50 55.98 54.93 55.12 2,140,724 +0.16 +0.29
2026-10-23 54.61 54.99 53.11 54.96 2,983,629 -0.50 -0.90
2026-10-22 56.51 56.85 54.92 55.46 4,359,534 -1.99 -3.46
2026-10-21 58.81 58.92 57.20 57.45 4,055,543 -1.12 -1.91
2026-10-20 57.24 58.60 56.76 58.57 2,850,649 +0.34 +0.58
2026-10-19 58.51 58.82 58.03 58.23 2,064,050 +0.10 +0.17
2026-10-16 58.92 59.97 57.72 58.13 2,003,599 -0.54 -0.92
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 58.92
On 2026-10-21		 53.11
On 2026-10-23		 -2.84 -4.85 58.92
On 2026-10-21		 53.11
On 2026-10-23		 -9.87 55.74
10D 60.36
On 2026-10-14		 53.11
On 2026-10-23		 -4.84 -7.99 60.36
On 2026-10-14		 53.11
On 2026-10-23		 -12.01 57.08
20D 63.69
On 2026-10-06		 53.11
On 2026-10-23		 -5.21 -8.55 63.69
On 2026-10-06		 53.11
On 2026-10-23		 -16.61 59.07
WTD 55.98
On 2026-10-26		 54.85
On 2026-10-27		 0.77 1.40 55.98
On 2026-10-26		 54.85
On 2026-10-27		 -2.02 55.43
MTD 63.69
On 2026-10-06		 53.11
On 2026-10-23		 -4.38 -7.29 63.69
On 2026-10-06		 53.11
On 2026-10-23		 -16.61 59.02
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
TWM

ProShares UltraShort Russell2000

23.84 -0.60 -2.45 608,629
CUZ

Cousins Properties Incorporated

28.87 -0.31 -1.06 1,746,480
HAL

Halliburton

35.62 +0.18 +0.51 7,740,437
FHLC

Fidelity MSCI Health Care Index ETF

86.08 +0.08 +0.09 192,387
BWA

BorgWarner Inc.

55.73 +0.61 +1.11 2,004,410