BWA: BorgWarner Inc.

As of Friday, March 13th, 2026

$ 50.56

-1.93 -3.68%

Open: 52.68
High: 52.68
Low: 50.49
Volume: 2,256,660
Previous Close on Thursday, March 12th, 2026

$ 52.49

-0.48 -0.91%

Open: 52.50
High: 53.07
Low: 51.76
Volume: 2,852,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 52.68 52.68 50.49 50.56 2,256,660 -1.93 -3.68
2026-03-12 52.50 53.07 51.76 52.49 2,852,168 -0.48 -0.91
2026-03-11 52.46 53.44 52.35 52.97 2,733,296 +0.14 +0.27
2026-03-10 53.03 54.02 52.51 52.83 2,535,906 -0.42 -0.79
2026-03-09 50.39 53.30 50.21 53.25 3,618,999 +1.45 +2.80
2026-03-06 52.04 52.51 51.20 51.80 3,173,546 -0.93 -1.76
2026-03-05 52.27 53.87 51.87 52.73 3,133,311 -0.07 -0.13
2026-03-04 54.57 54.90 52.64 52.80 2,478,140 -1.32 -2.44
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 54.02
On 2026-03-10		 50.21
On 2026-03-09		 -1.24 -2.39 54.02
On 2026-03-10		 50.49
On 2026-03-13		 -6.53 52.42
10D 56.81
On 2026-03-02		 50.21
On 2026-03-09		 -7.01 -12.18 56.81
On 2026-03-02		 50.21
On 2026-03-09		 -11.62 52.95
20D 66.23
On 2026-02-13		 50.21
On 2026-03-09		 -15.99 -24.03 66.23
On 2026-02-13		 50.21
On 2026-03-09		 -24.19 56.39
WTD 54.02
On 2026-03-10		 50.21
On 2026-03-09		 -1.24 -2.39 54.02
On 2026-03-10		 50.49
On 2026-03-13		 -6.53 52.42
MTD 56.81
On 2026-03-02		 50.21
On 2026-03-09		 -7.01 -12.18 56.81
On 2026-03-02		 50.21
On 2026-03-09		 -11.62 52.95
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

1.72 -0.07 -3.91 200,099
IXN

iShares Global Tech ETF

102.80 -0.90 -0.87 281,896
BWA

BorgWarner Inc.

50.56 -1.93 -3.68 2,256,660