BWA: BorgWarner Inc.

As of Friday, December 12th, 2025

$ 44.49

-0.60 -1.33%

Open: 45.02
High: 45.51
Low: 44.46
Volume: 2,058,826
Previous Close on Thursday, December 11th, 2025

$ 45.09

+1.57 +3.61%

Open: 43.57
High: 45.12
Low: 43.56
Volume: 2,766,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 45.02 45.51 44.46 44.49 2,058,826 -0.60 -1.33
2025-12-11 43.57 45.12 43.56 45.09 2,766,568 +1.57 +3.61
2025-12-10 42.30 43.68 42.30 43.52 2,476,559 +1.40 +3.32
2025-12-09 41.68 42.42 41.63 42.12 2,653,544 +0.22 +0.53
2025-12-08 42.63 42.74 41.71 41.90 3,771,398 -1.40 -3.23
2025-12-05 43.48 43.69 43.28 43.30 1,953,219 -0.09 -0.21
2025-12-04 43.26 43.53 43.12 43.39 2,065,505 +0.18 +0.42
2025-12-03 43.27 43.49 43.11 43.21 2,607,350 -0.01 -0.02
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 45.51
On 2025-12-12		 41.63
On 2025-12-09		 1.19 2.75 42.74
On 2025-12-08		 41.63
On 2025-12-09		 -2.60 43.42
10D 45.51
On 2025-12-12		 41.63
On 2025-12-09		 1.43 3.32 43.69
On 2025-12-05		 41.63
On 2025-12-09		 -4.70 43.31
20D 45.51
On 2025-12-12		 40.73
On 2025-11-20		 -0.91 -2.00 45.36
On 2025-11-14		 40.73
On 2025-11-20		 -10.20 43.22
WTD 45.51
On 2025-12-12		 41.63
On 2025-12-09		 1.19 2.75 42.74
On 2025-12-08		 41.63
On 2025-12-09		 -2.60 43.42
MTD 45.51
On 2025-12-12		 41.63
On 2025-12-09		 1.43 3.32 43.69
On 2025-12-05		 41.63
On 2025-12-09		 -4.70 43.31
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
UHS

Universal Health Services Inc.

222.60 -1.98 -0.88 738,782
NNN

National Retail Properties Inc.

40.47 +0.63 +1.58 1,266,134
AEIS

Advanced Energy Industries Inc.

215.07 -9.04 -4.03 503,096
SOFI

SoFi Technologies Inc.

27.28 +0.21 +0.78 54,450,316
BWA

BorgWarner Inc.

44.49 -0.60 -1.33 2,058,826