BWA: BorgWarner Inc.

As of Friday, September 11th, 2026

$ 66.65

+0.96 +1.46%

Open: 66.63
High: 67.10
Low: 66.01
Volume: 1,471,316
Previous Close on Thursday, September 10th, 2026

$ 65.69

+0.43 +0.66%

Open: 64.91
High: 65.97
Low: 64.20
Volume: 1,575,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 66.63 67.10 66.01 66.65 1,471,316 +0.96 +1.46
2026-09-10 64.91 65.97 64.20 65.69 1,575,945 +0.43 +0.66
2026-09-09 66.27 66.98 65.13 65.26 1,637,234 -1.00 -1.51
2026-09-08 67.28 67.62 66.12 66.26 1,436,305 -1.28 -1.90
2026-09-04 65.65 67.73 65.65 67.54 1,422,669 +1.81 +2.75
2026-09-03 65.70 66.28 65.13 65.73 1,188,754 +0.55 +0.84
2026-09-02 63.86 65.20 63.76 65.18 1,862,526 +1.64 +2.58
2026-09-01 64.08 64.28 63.04 63.54 1,825,845 -0.62 -0.97
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 67.73
On 2026-09-04		 64.20
On 2026-09-10		 0.92 1.40 67.73
On 2026-09-04		 64.20
On 2026-09-10		 -5.22 66.28
10D 67.73
On 2026-09-04		 63.04
On 2026-09-01		 1.85 2.85 67.73
On 2026-09-04		 64.20
On 2026-09-10		 -5.22 65.41
20D 70.64
On 2026-08-17		 63.04
On 2026-09-01		 -1.22 -1.80 70.64
On 2026-08-17		 63.04
On 2026-09-01		 -10.77 65.92
WTD 67.62
On 2026-09-08		 64.20
On 2026-09-10		 -0.89 -1.32 67.62
On 2026-09-08		 64.20
On 2026-09-10		 -5.06 65.97
MTD 67.73
On 2026-09-04		 63.04
On 2026-09-01		 2.49 3.88 67.73
On 2026-09-04		 64.20
On 2026-09-10		 -5.22 65.73
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

78.30 +1.22 +1.58 2,775,568
ARLO

Arlo Technologies Inc.

13.19 +0.19 +1.46 792,376
BWA

BorgWarner Inc.

66.65 +0.96 +1.46 1,471,316