BWA: BorgWarner Inc.

As of Tuesday, October 28th, 2025

$ 43.55

+0.22 +0.51%

Open: 43.13
High: 43.64
Low: 43.10
Volume: 1,668,579
Previous Close on Monday, October 27th, 2025

$ 43.33

-0.65 -1.48%

Open: 44.00
High: 44.40
Low: 43.32
Volume: 2,161,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 43.13 43.64 43.10 43.55 1,668,579 +0.22 +0.51
2025-10-27 44.00 44.40 43.32 43.33 2,161,278 -0.65 -1.48
2025-10-24 44.10 44.34 43.77 43.98 1,211,618 +0.27 +0.62
2025-10-23 43.49 44.06 43.46 43.71 1,735,126 +0.18 +0.41
2025-10-22 43.43 43.95 43.11 43.53 1,820,519 -0.26 -0.59
2025-10-21 43.52 44.55 43.17 43.79 2,261,993 +0.82 +1.91
2025-10-20 42.81 43.17 42.56 42.97 1,326,673 +0.38 +0.89
2025-10-17 42.48 42.88 41.90 42.59 1,697,058 -0.22 -0.51
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 44.40
On 2025-10-27		 43.10
On 2025-10-28		 -0.24 -0.55 44.40
On 2025-10-27		 43.10
On 2025-10-28		 -2.93 43.62
10D 44.55
On 2025-10-21		 41.79
On 2025-10-15		 1.80 4.31 44.55
On 2025-10-21		 43.10
On 2025-10-28		 -3.25 43.25
20D 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -0.41 -0.93 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -9.93 43.07
WTD 44.40
On 2025-10-27		 43.10
On 2025-10-28		 -0.43 -0.98 44.40
On 2025-10-27		 43.10
On 2025-10-28		 -2.93 43.44
MTD 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -0.41 -0.93 44.97
On 2025-10-06		 40.50
On 2025-10-14		 -9.93 43.07
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

43.55 +0.22 +0.51 1,668,579