BWA: BorgWarner Inc.

As of Tuesday, May 28th, 2024

$ 35.69

-- 0 0%

Open: 35.69
High: 35.69
Low: 35.69
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 35.69

+0.61 +1.74%

Open: 35.36
High: 35.71
Low: 35.10
Volume: 1,742,213
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 35.36 35.71 35.10 35.69 1,742,213 +0.61 +1.74
2024-05-23 35.89 36.07 34.89 35.08 2,505,847 -0.77 -2.15
2024-05-22 36.13 36.26 35.74 35.85 2,225,917 -0.65 -1.78
2024-05-21 36.67 37.13 36.49 36.50 2,075,083 -0.37 -1.00
2024-05-20 37.00 37.15 36.71 36.87 1,965,642 -0.22 -0.59
2024-05-17 37.65 37.65 37.05 37.09 2,255,960 -0.54 -1.44
2024-05-16 37.44 37.75 37.31 37.63 1,624,652 +0.13 +0.35
2024-05-15 37.90 37.97 37.18 37.50 3,297,756 -0.09 -0.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.15
On 2024-05-20
34.89
On 2024-05-23
-1.40 -3.77 37.15
On 2024-05-20
34.89
On 2024-05-23
-6.07 36.00
10D 38.23
On 2024-05-14
34.89
On 2024-05-23
-1.81 -4.83 38.23
On 2024-05-14
34.89
On 2024-05-23
-8.72 36.74
20D 38.23
On 2024-05-14
32.59
On 2024-05-01
2.50 7.53 38.23
On 2024-05-14
34.89
On 2024-05-23
-8.72 36.27
WTD 37.15
On 2024-05-20
34.89
On 2024-05-23
-1.40 -3.77 37.15
On 2024-05-20
34.89
On 2024-05-23
-6.07 36.00
MTD 38.23
On 2024-05-14
32.59
On 2024-05-01
2.92 8.91 38.23
On 2024-05-14
34.89
On 2024-05-23
-8.72 36.60
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

165.64 -1.69 -1.01 473,000
KO

The Coca-Cola Company

62.02 +0.02 +0.03 1,302,521
PFE

Pfizer Inc.

28.46 -0.42 -1.45 5,623,755
VZ

Verizon Communications Inc.

39.53 -0.21 -0.53 1,369,382
VIX

CBOE Volatility Index

12.86 +0.95 +7.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,932.05 -137.54 -0.35 46,105,539
DJTA

Dow Jones Transportation Average

15,060.01 -22.93 -0.15 10,040,429
SPX

S&P 500 Index

5,303.57 -1.15 -0.02
OEX

S&P 100 Index

2,535.85 +2.72 +0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,799.16 -9.18 -0.05
NYA

NYSE Composite Index

18,059.52 -51.08 -0.28
XAX

NYSE AMEX Composite Index

4,950.41 +52.33 +1.07
RUI

RUSSELL 1000 Index

2,898.21 -1.65 -0.06
RUT

Russell 2000 Index

2,076.36 +6.70 +0.32
RUA

Russell 3000 Index

3,025.50 -1.15 -0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.86 +0.95 +7.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.61 +0.18 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.66 +0.30 +1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.60 +0.43 +3.03
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,208.15 -2.97 -0.03
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

35.69 0.00 0.00