BWA: BorgWarner Inc.

As of Friday, September 4th, 2026

$ 67.54

+1.81 +2.75%

Open: 65.65
High: 67.73
Low: 65.65
Volume: 1,422,669
Previous Close on Thursday, September 3rd, 2026

$ 65.73

+0.55 +0.84%

Open: 65.70
High: 66.28
Low: 65.13
Volume: 1,188,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 65.65 67.73 65.65 67.54 1,422,669 +1.81 +2.75
2026-09-03 65.70 66.28 65.13 65.73 1,188,754 +0.55 +0.84
2026-09-02 63.86 65.20 63.76 65.18 1,862,526 +1.64 +2.58
2026-09-01 64.08 64.28 63.04 63.54 1,825,845 -0.62 -0.97
2026-08-31 64.56 65.13 64.14 64.16 1,408,188 +0.07 +0.11
2026-08-28 65.31 65.65 63.70 64.09 1,352,000 -0.71 -1.10
2026-08-27 64.75 65.20 64.00 64.80 1,694,368 +0.11 +0.17
2026-08-26 65.16 65.73 64.64 64.69 1,520,630 -0.41 -0.63
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 67.73
On 2026-09-04		 63.04
On 2026-09-01		 3.45 5.38 65.13
On 2026-08-31		 63.04
On 2026-09-01		 -3.22 65.23
10D 68.76
On 2026-08-24		 63.04
On 2026-09-01		 -0.24 -0.35 68.76
On 2026-08-24		 63.04
On 2026-09-01		 -8.33 64.92
20D 70.98
On 2026-08-12		 63.04
On 2026-09-01		 -0.88 -1.29 70.98
On 2026-08-12		 63.04
On 2026-09-01		 -11.19 66.51
WTD 67.73
On 2026-09-04		 63.04
On 2026-09-01		 3.45 5.38 65.13
On 2026-08-31		 63.04
On 2026-09-01		 -3.22 65.23
MTD 67.73
On 2026-09-04		 63.04
On 2026-09-01		 3.38 5.27 64.28
On 2026-09-01		 64.28
On 2026-09-01		 0.00 65.50
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

67.54 +1.81 +2.75 1,422,669