BWA: BorgWarner Inc.

As of Thursday, July 10th, 2025

$ 35.81

+0.44 +1.24%

Open: 35.52
High: 36.09
Low: 35.42
Volume: 1,658,171
Previous Close on Wednesday, July 9th, 2025

$ 35.37

+0.15 +0.43%

Open: 35.63
High: 35.63
Low: 35.16
Volume: 1,450,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 35.52 36.09 35.42 35.81 1,658,171 +0.44 +1.24
2025-07-09 35.63 35.63 35.16 35.37 1,450,551 +0.15 +0.43
2025-07-08 35.01 35.68 35.01 35.22 2,107,052 +0.38 +1.09
2025-07-07 34.97 35.53 34.70 34.84 1,408,815 -0.48 -1.36
2025-07-03 35.61 35.81 35.27 35.32 1,005,503 -0.22 -0.62
2025-07-02 34.97 35.65 34.77 35.54 2,852,173 +0.74 +2.13
2025-07-01 33.51 35.14 33.51 34.80 2,917,369 +1.32 +3.94
2025-06-30 33.38 33.67 33.14 33.48 1,697,471 -0.13 -0.39
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 36.09
On 2025-07-10		 34.70
On 2025-07-07		 0.27 0.76 35.81
On 2025-07-03		 34.70
On 2025-07-07		 -3.10 35.31
10D 36.09
On 2025-07-10		 32.80
On 2025-06-26		 2.66 8.02 35.81
On 2025-07-03		 34.70
On 2025-07-07		 -3.10 34.76
20D 36.09
On 2025-07-10		 32.24
On 2025-06-23		 1.89 5.57 34.31
On 2025-06-11		 32.24
On 2025-06-23		 -6.05 33.97
WTD 36.09
On 2025-07-10		 34.70
On 2025-07-07		 0.49 1.39 35.68
On 2025-07-08		 35.16
On 2025-07-09		 -1.44 35.31
MTD 36.09
On 2025-07-10		 33.51
On 2025-07-01		 2.33 6.96 35.81
On 2025-07-03		 34.70
On 2025-07-07		 -3.10 35.27
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

35.81 +0.44 +1.24 1,658,171