BWA: BorgWarner Inc.

As of Friday, September 12th, 2025

$ 43.70

-0.66 -1.49%

Open: 44.09
High: 44.10
Low: 43.55
Volume: 1,925,716
Previous Close on Thursday, September 11th, 2025

$ 44.36

+1.19 +2.76%

Open: 43.35
High: 44.39
Low: 43.12
Volume: 2,893,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 44.09 44.10 43.55 43.70 1,925,716 -0.66 -1.49
2025-09-11 43.35 44.39 43.12 44.36 2,893,393 +1.19 +2.76
2025-09-10 43.14 43.35 42.77 43.17 2,616,560 -0.52 -1.19
2025-09-09 44.43 44.43 43.55 43.69 3,083,822 -0.74 -1.67
2025-09-08 43.82 44.45 43.45 44.43 2,282,225 +0.40 +0.91
2025-09-05 43.79 44.32 43.71 44.03 1,976,840 +0.18 +0.41
2025-09-04 42.97 43.85 42.87 43.85 2,218,694 +0.86 +2.00
2025-09-03 43.25 43.70 42.73 42.99 2,275,934 +0.33 +0.77
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 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -0.33 -0.75 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -3.78 43.87
10D 44.45
On 2025-09-08		 42.06
On 2025-09-02		 0.79 1.84 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -3.78 43.56
20D 44.45
On 2025-09-08		 41.04
On 2025-08-15		 2.25 5.43 43.83
On 2025-08-27		 42.06
On 2025-09-02		 -4.04 43.07
WTD 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -0.33 -0.75 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -3.78 43.87
MTD 44.45
On 2025-09-08		 42.06
On 2025-09-02		 0.94 2.20 44.45
On 2025-09-08		 42.77
On 2025-09-10		 -3.78 43.65
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BKR

Baker Hughes Co.

46.49 -0.48 -1.02 4,013,910
AMBC

Ambac Financial Group Inc.

8.91 -0.01 -0.11 259,679
SOFI

SoFi Technologies Inc.

26.55 +0.59 +2.27 58,908,109
BWA

BorgWarner Inc.

43.70 -0.66 -1.49 1,925,716