BWA: BorgWarner Inc.

As of Wednesday, April 29th, 2026

$ 54.21

-0.10 -0.18%

Open: 54.32
High: 54.75
Low: 53.81
Volume: 1,301,192
Previous Close on Tuesday, April 28th, 2026

$ 54.31

-1.08 -1.95%

Open: 55.27
High: 55.81
Low: 53.95
Volume: 1,394,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 54.32 54.75 53.81 54.21 1,301,192 -0.10 -0.18
2026-04-28 55.27 55.81 53.95 54.31 1,394,204 -1.08 -1.95
2026-04-27 56.33 56.79 55.01 55.39 1,378,992 -0.90 -1.60
2026-04-24 56.13 56.95 55.79 56.29 1,671,974 +0.15 +0.27
2026-04-23 55.60 56.72 55.23 56.14 1,553,305 +0.33 +0.59
2026-04-22 55.50 56.49 55.40 55.81 1,951,844 +1.07 +1.95
2026-04-21 55.58 56.29 54.58 54.74 1,556,211 -0.99 -1.78
2026-04-20 55.55 55.96 55.09 55.73 1,457,533 +0.07 +0.13
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 56.95
On 2026-04-24		 53.81
On 2026-04-29		 -1.60 -2.87 56.95
On 2026-04-24		 53.81
On 2026-04-29		 -5.52 55.27
10D 56.95
On 2026-04-24		 52.40
On 2026-04-16		 1.72 3.28 56.95
On 2026-04-24		 53.81
On 2026-04-29		 -5.52 55.16
20D 56.95
On 2026-04-24		 51.88
On 2026-04-07		 -0.05 -0.09 55.81
On 2026-04-08		 51.92
On 2026-04-15		 -6.96 54.43
WTD 56.79
On 2026-04-27		 53.81
On 2026-04-29		 -2.08 -3.70 56.79
On 2026-04-27		 53.81
On 2026-04-29		 -5.26 54.64
MTD 56.95
On 2026-04-24		 51.88
On 2026-04-07		 -0.05 -0.09 55.81
On 2026-04-08		 51.92
On 2026-04-15		 -6.96 54.43
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
UAA

Under Armour Inc.

6.17 -0.23 -3.59 7,025,902
IDA

IDACORP Inc.

144.25 -1.37 -0.94 502,541
IUSB

iShares Core Total USD Bond Market ETF

46.14 -0.19 -0.41 2,591,622
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.50 -0.41 -0.43 6,423,090
BWA

BorgWarner Inc.

54.21 -0.10 -0.18 1,301,192