BWA: BorgWarner Inc.

As of Tuesday, April 29th, 2025

$ 28.85

+0.55 +1.94%

Open: 28.22
High: 29.00
Low: 28.15
Volume: 2,565,089
Previous Close on Monday, April 28th, 2025

$ 28.30

+0.03 +0.11%

Open: 28.32
High: 28.82
Low: 28.16
Volume: 1,322,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 28.22 29.00 28.15 28.85 2,565,089 +0.55 +1.94
2025-04-28 28.32 28.82 28.16 28.30 1,322,702 +0.03 +0.11
2025-04-25 28.23 28.50 28.16 28.27 1,666,595 -0.16 -0.56
2025-04-24 27.58 28.49 27.37 28.43 2,835,691 +1.20 +4.41
2025-04-23 27.71 28.20 27.15 27.23 1,395,285 +0.33 +1.23
2025-04-22 26.69 26.98 26.40 26.90 1,412,100 +0.64 +2.44
2025-04-21 26.38 26.40 25.98 26.26 1,352,727 -0.19 -0.72
2025-04-17 26.09 26.54 25.92 26.45 1,371,492 +0.43 +1.65
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 29.00
On 2025-04-29		 27.15
On 2025-04-23		 1.95 7.25 28.20
On 2025-04-23		 28.20
On 2025-04-23		 0.00 28.22
10D 29.00
On 2025-04-29		 25.69
On 2025-04-16		 2.41 9.11 26.54
On 2025-04-17		 25.98
On 2025-04-21		 -2.09 27.28
20D 29.24
On 2025-04-02		 24.40
On 2025-04-09		 0.20 0.70 29.24
On 2025-04-02		 24.40
On 2025-04-09		 -16.55 26.97
WTD 29.00
On 2025-04-29		 28.15
On 2025-04-29		 0.58 2.05 28.82
On 2025-04-28		 28.82
On 2025-04-28		 0.00 28.58
MTD 29.24
On 2025-04-02		 24.40
On 2025-04-09		 0.20 0.70 29.24
On 2025-04-02		 24.40
On 2025-04-09		 -16.55 26.97
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IBB

iShares Nasdaq Biotechnology ETF

124.75 +0.13 +0.10 2,267,354
SOFI

SoFi Technologies Inc.

13.27 +0.07 +0.53 170,316,286
BWA

BorgWarner Inc.

28.85 +0.55 +1.94 2,565,089