BWA: BorgWarner Inc.

As of Friday, July 26th, 2024

$ 32.81

+0.63 +1.96%

Open: 32.42
High: 32.83
Low: 32.04
Volume: 2,159,711
Previous Close on Thursday, July 25th, 2024

$ 32.18

+0.21 +0.66%

Open: 31.71
High: 32.81
Low: 31.37
Volume: 3,791,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 32.42 32.83 32.04 32.81 2,159,711 +0.63 +1.96
2024-07-25 31.71 32.81 31.37 32.18 3,791,833 +0.21 +0.66
2024-07-24 31.92 32.60 31.70 31.97 2,462,169 -0.58 -1.78
2024-07-23 32.31 32.70 32.19 32.55 2,042,896 -0.10 -0.31
2024-07-22 32.86 32.97 32.26 32.65 2,897,316 +0.03 +0.09
2024-07-19 32.50 32.96 32.13 32.62 2,708,714 -1.22 -3.61
2024-07-18 34.29 34.93 33.65 33.84 2,348,289 -0.34 -0.99
2024-07-17 34.00 34.34 33.71 34.18 3,118,574 -0.33 -0.96
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 32.97
On 2024-07-22		 31.37
On 2024-07-25		 0.19 0.58 32.97
On 2024-07-22		 31.37
On 2024-07-25		 -4.85 32.43
10D 34.93
On 2024-07-18		 31.37
On 2024-07-25		 -0.31 -0.94 34.93
On 2024-07-18		 31.37
On 2024-07-25		 -10.19 33.05
20D 34.93
On 2024-07-18		 31.07
On 2024-07-09		 0.81 2.53 34.93
On 2024-07-18		 31.37
On 2024-07-25		 -10.19 32.53
WTD 32.97
On 2024-07-22		 31.37
On 2024-07-25		 0.19 0.58 32.97
On 2024-07-22		 31.37
On 2024-07-25		 -4.85 32.43
MTD 34.93
On 2024-07-18		 31.07
On 2024-07-09		 0.57 1.77 34.93
On 2024-07-18		 31.37
On 2024-07-25		 -10.19 32.55
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

32.81 +0.63 +1.96 2,159,711