BWA: BorgWarner Inc.

As of Tuesday, April 23rd, 2024

$ 33.34

+0.25 +0.76%

Open: 33.10
High: 33.34
Low: 32.93
Volume: 1,915,115
Previous Close on Monday, April 22nd, 2024

$ 33.09

+0.29 +0.88%

Open: 33.13
High: 33.39
Low: 32.85
Volume: 1,905,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 33.10 33.34 32.93 33.34 1,915,115 +0.25 +0.76
2024-04-22 33.13 33.39 32.85 33.09 1,905,689 +0.29 +0.88
2024-04-19 31.98 32.82 31.98 32.80 2,209,424 +0.69 +2.15
2024-04-18 32.09 32.28 31.72 32.11 2,034,960 +0.25 +0.78
2024-04-17 32.74 32.81 31.86 31.86 2,500,578 -0.58 -1.79
2024-04-16 32.81 33.15 32.43 32.44 2,847,134 -0.69 -2.08
2024-04-15 33.83 33.93 32.91 33.13 2,739,132 -0.37 -1.10
2024-04-12 34.29 34.29 33.32 33.50 2,920,149 -1.00 -2.90
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 33.39
On 2024-04-22		 31.72
On 2024-04-18		 0.90 2.77 32.81
On 2024-04-17		 31.72
On 2024-04-18		 -3.32 32.64
10D 35.20
On 2024-04-10		 31.72
On 2024-04-18		 -2.27 -6.37 35.20
On 2024-04-10		 31.72
On 2024-04-18		 -9.87 33.16
20D 35.75
On 2024-04-09		 31.72
On 2024-04-18		 0.17 0.51 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.95
WTD 33.39
On 2024-04-22		 32.85
On 2024-04-22		 0.54 1.65 33.39
On 2024-04-22		 32.93
On 2024-04-23		 -1.38 33.22
MTD 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -1.40 -4.03 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.88
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

33.34 +0.25 +0.76 1,915,115