BWA: BorgWarner Inc.

As of Wednesday, July 29th, 2026

$ 62.20

-1.01 -1.60%

Open: 63.36
High: 63.66
Low: 61.48
Volume: 1,717,360
Previous Close on Tuesday, July 28th, 2026

$ 63.21

-0.47 -0.74%

Open: 63.37
High: 63.69
Low: 61.64
Volume: 2,134,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 63.36 63.66 61.48 62.20 1,717,360 -1.01 -1.60
2026-07-28 63.37 63.69 61.64 63.21 2,134,541 -0.47 -0.74
2026-07-27 64.18 64.96 62.62 63.68 1,927,717 -0.71 -1.10
2026-07-24 64.73 65.18 64.01 64.39 1,413,527 +0.06 +0.09
2026-07-23 63.14 64.54 62.78 64.33 2,925,844 +0.08 +0.12
2026-07-22 63.35 65.32 63.34 64.25 1,574,449 +0.62 +0.97
2026-07-21 62.82 63.79 61.96 63.63 2,114,620 +2.01 +3.26
2026-07-20 62.85 63.14 61.52 61.62 1,761,593 -0.82 -1.31
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 65.18
On 2026-07-24		 61.48
On 2026-07-29		 -2.05 -3.19 65.18
On 2026-07-24		 61.48
On 2026-07-29		 -5.68 63.56
10D 65.32
On 2026-07-22		 60.07
On 2026-07-17		 -1.81 -2.83 64.75
On 2026-07-16		 60.07
On 2026-07-17		 -7.23 63.25
20D 66.32
On 2026-07-09		 60.07
On 2026-07-17		 -4.20 -6.33 66.32
On 2026-07-09		 60.07
On 2026-07-17		 -9.42 63.80
WTD 64.96
On 2026-07-27		 61.48
On 2026-07-29		 -2.19 -3.40 64.96
On 2026-07-27		 61.48
On 2026-07-29		 -5.36 63.03
MTD 66.32
On 2026-07-09		 60.07
On 2026-07-17		 -4.20 -6.33 66.32
On 2026-07-09		 60.07
On 2026-07-17		 -9.42 63.80
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
BEN

Franklin Resources Inc.

32.39 -0.94 -2.82 5,214,143
RS

Reliance Steel & Aluminum Co.

403.62 -10.71 -2.58 350,727
APO

Apollo Global Management Inc.

119.77 -4.92 -3.95 2,742,966
IXN

iShares Global Tech ETF

125.49 -3.66 -2.83 410,593
BWA

BorgWarner Inc.

62.20 -1.01 -1.60 1,717,360