BWA: BorgWarner Inc.

As of Thursday, April 25th, 2024

$ 33.65

-- 0 0%

Open: 33.65
High: 33.65
Low: 33.65
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 33.65

+0.31 +0.93%

Open: 33.31
High: 33.88
Low: 33.18
Volume: 1,975,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 33.31 33.88 33.18 33.65 1,975,331 +0.31 +0.93
2024-04-23 33.10 33.34 32.93 33.34 1,915,115 +0.25 +0.76
2024-04-22 33.13 33.39 32.85 33.09 1,905,689 +0.29 +0.88
2024-04-19 31.98 32.82 31.98 32.80 2,209,424 +0.69 +2.15
2024-04-18 32.09 32.28 31.72 32.11 2,034,960 +0.25 +0.78
2024-04-17 32.74 32.81 31.86 31.86 2,500,578 -0.58 -1.79
2024-04-16 32.81 33.15 32.43 32.44 2,847,134 -0.69 -2.08
2024-04-15 33.83 33.93 32.91 33.13 2,739,132 -0.37 -1.10
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 33.88
On 2024-04-24		 31.72
On 2024-04-18		 1.79 5.62 33.39
On 2024-04-22		 32.93
On 2024-04-23		 -1.38 33.00
10D 34.81
On 2024-04-11		 31.72
On 2024-04-18		 -1.18 -3.39 34.81
On 2024-04-11		 31.72
On 2024-04-18		 -8.88 33.04
20D 35.75
On 2024-04-09		 31.72
On 2024-04-18		 0.00 0.00 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.95
WTD 33.88
On 2024-04-24		 32.85
On 2024-04-22		 0.85 2.59 33.39
On 2024-04-22		 32.93
On 2024-04-23		 -1.38 33.36
MTD 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -1.09 -3.14 35.75
On 2024-04-09		 31.72
On 2024-04-18		 -11.26 33.87
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.48 +0.29 +0.18 2,195,728
KO

The Coca-Cola Company

61.66 +0.11 +0.18 8,081,547
PFE

Pfizer Inc.

25.57 -0.71 -2.68 14,317,917
VZ

Verizon Communications Inc.

39.24 -0.25 -0.63 5,403,956
VIX

CBOE Volatility Index

16.84 +0.93 +5.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,872.69 -588.23 -1.53 151,562,378
DJTA

Dow Jones Transportation Average

15,093.43 +15.63 +0.10 68,835,558
SPX

S&P 500 Index

5,009.93 -61.70 -1.22
OEX

S&P 100 Index

2,364.96 -35.66 -1.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,259.08 -267.72 -1.53
NYA

NYSE Composite Index

17,642.42 -115.66 -0.65
XAX

NYSE AMEX Composite Index

4,902.66 +6.43 +0.13
RUI

RUSSELL 1000 Index

2,745.42 -34.05 -1.22
RUT

Russell 2000 Index

1,967.47 -27.96 -1.40
RUA

Russell 3000 Index

2,866.03 -35.80 -1.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.84 +0.93 +5.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.21 +0.18 +0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.71 +0.43 +2.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.41 +0.60 +3.57
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,522.48 -124.99 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

33.65 0.00 0.00