Register to chat with like-minded investors on our interactive forums.
BORR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 5.73 | 0.07 | 1.24% | 5.75 | 5.81 | 5.66 | 1,133,331 |
| Sep 23 2024 | 5.66 | 0.04 | 0.71% | 5.67 | 5.69 | 5.53 | 1,422,869 |
| Sep 20 2024 | 5.62 | -0.16 | -2.77% | 5.69 | 5.725 | 5.62 | 2,145,861 |
| Sep 19 2024 | 5.78 | 0.21 | 3.77% | 5.77 | 5.795 | 5.675 | 1,572,062 |
| Sep 18 2024 | 5.57 | -0.10 | -1.76% | 5.63 | 5.815 | 5.53 | 1,498,153 |
| Sep 17 2024 | 5.67 | 0.08 | 1.43% | 5.60 | 5.68 | 5.56 | 1,672,393 |
| Sep 16 2024 | 5.59 | 0.11 | 2.01% | 5.55 | 5.63 | 5.455 | 1,466,816 |
| Sep 13 2024 | 5.48 | 0.20 | 3.79% | 5.53 | 5.60 | 5.39 | 3,033,645 |
| Sep 12 2024 | 5.28 | 0.05 | 0.96% | 5.25 | 5.325 | 5.132 | 1,102,141 |
| Sep 11 2024 | 5.23 | 0.09 | 1.75% | 5.26 | 5.29 | 5.095 | 1,447,182 |
| Sep 10 2024 | 5.14 | -0.29 | -5.34% | 5.35 | 5.36 | 5.085 | 1,983,485 |
| Sep 09 2024 | 5.43 | 0.04 | 0.74% | 5.40 | 5.505 | 5.40 | 1,024,399 |
| Sep 06 2024 | 5.39 | -0.24 | -4.26% | 5.61 | 5.645 | 5.37 | 2,501,383 |
| Sep 05 2024 | 5.63 | 0.03 | 0.54% | 5.63 | 5.77 | 5.525 | 1,960,823 |
| Sep 04 2024 | 5.60 | -0.03 | -0.53% | 5.59 | 5.78 | 5.585 | 3,559,594 |
| Sep 03 2024 | 5.63 | -0.44 | -7.25% | 5.83 | 5.875 | 5.54 | 4,220,510 |
| Aug 30 2024 | 6.07 | 0.04 | 0.66% | 5.97 | 6.07 | 5.89 | 1,974,086 |
| Aug 29 2024 | 6.03 | 0.02 | 0.33% | 6.06 | 6.091 | 5.97 | 1,162,442 |
| Aug 28 2024 | 6.01 | -0.46 | -7.11% | 6.02 | 6.135 | 5.78 | 3,051,378 |
| Aug 27 2024 | 6.47 | -0.07 | -1.07% | 6.48 | 6.54 | 6.46 | 1,038,536 |
| Aug 26 2024 | 6.54 | 0.10 | 1.55% | 6.58 | 6.65 | 6.45 | 1,323,196 |
| Aug 23 2024 | 6.44 | 0.41 | 6.80% | 6.14 | 6.46 | 6.135 | 1,981,816 |
| Aug 22 2024 | 6.03 | -0.05 | -0.82% | 6.14 | 6.14 | 6.005 | 1,205,971 |
| Aug 21 2024 | 6.08 | -0.04 | -0.65% | 6.21 | 6.26 | 6.07 | 1,134,012 |
| Aug 20 2024 | 6.12 | -0.13 | -2.08% | 6.26 | 6.28 | 6.11 | 1,129,537 |
| Aug 19 2024 | 6.25 | 0.00 | 0.00% | 6.29 | 6.375 | 6.20 | 1,412,865 |
| Aug 16 2024 | 6.25 | -0.43 | -6.44% | 6.51 | 6.52 | 6.22 | 1,872,838 |
| Aug 15 2024 | 6.68 | 0.19 | 2.93% | 6.53 | 6.82 | 6.45 | 1,793,477 |
| Aug 14 2024 | 6.49 | 0.06 | 0.93% | 6.55 | 6.55 | 6.405 | 1,590,546 |
| Aug 13 2024 | 6.43 | 0.03 | 0.47% | 6.36 | 6.455 | 6.31 | 1,165,114 |
| Aug 12 2024 | 6.40 | 0.36 | 5.96% | 6.29 | 6.435 | 6.19 | 1,943,540 |
| Aug 09 2024 | 6.04 | 0.01 | 0.17% | 6.05 | 6.10 | 5.99 | 843,546 |
| Aug 08 2024 | 6.03 | 0.24 | 4.15% | 5.90 | 6.06 | 5.83 | 891,322 |
| Aug 07 2024 | 5.79 | -0.03 | -0.52% | 5.99 | 6.06 | 5.78 | 1,460,159 |
| Aug 06 2024 | 5.82 | 0.15 | 2.65% | 5.71 | 5.88 | 5.65 | 2,415,807 |
| Aug 05 2024 | 5.67 | -0.32 | -5.34% | 5.56 | 5.78 | 5.485 | 2,633,103 |
| Aug 02 2024 | 5.99 | -0.52 | -7.99% | 6.22 | 6.245 | 5.96 | 2,870,648 |
| Aug 01 2024 | 6.51 | -0.34 | -4.96% | 6.82 | 6.835 | 6.445 | 1,958,589 |
| Jul 31 2024 | 6.85 | 0.25 | 3.79% | 6.82 | 6.93 | 6.71 | 2,313,007 |
| Jul 30 2024 | 6.60 | 0.15 | 2.33% | 6.42 | 6.655 | 6.39 | 1,622,076 |
| Jul 29 2024 | 6.45 | -0.25 | -3.73% | 6.75 | 6.75 | 6.405 | 1,578,602 |
| Jul 26 2024 | 6.70 | -0.05 | -0.74% | 6.78 | 6.839 | 6.61 | 2,860,780 |
| Jul 25 2024 | 6.75 | 0.16 | 2.43% | 6.62 | 6.845 | 6.52 | 1,826,210 |
| Jul 24 2024 | 6.59 | -0.16 | -2.37% | 6.75 | 6.82 | 6.56 | 1,368,631 |
| Jul 23 2024 | 6.75 | 0.04 | 0.60% | 6.66 | 6.78 | 6.565 | 1,252,890 |
| Jul 22 2024 | 6.71 | 0.11 | 1.67% | 6.63 | 6.75 | 6.54 | 1,161,144 |
| Jul 19 2024 | 6.60 | -0.26 | -3.79% | 6.75 | 6.825 | 6.58 | 1,312,217 |
| Jul 18 2024 | 6.86 | -0.15 | -2.14% | 6.92 | 7.09 | 6.83 | 2,045,909 |
| Jul 17 2024 | 7.01 | 0.09 | 1.30% | 6.80 | 7.04 | 6.80 | 2,415,934 |
| Jul 16 2024 | 6.92 | 0.08 | 1.17% | 6.80 | 6.94 | 6.74 | 2,298,368 |
| Jul 15 2024 | 6.84 | 0.26 | 3.95% | 6.61 | 6.88 | 6.54 | 1,939,440 |
| Jul 12 2024 | 6.58 | 0.06 | 0.92% | 6.58 | 6.61 | 6.5018 | 1,104,782 |
| Jul 11 2024 | 6.52 | 0.24 | 3.82% | 6.28 | 6.565 | 6.28 | 1,436,358 |
| Jul 10 2024 | 6.28 | 0.03 | 0.48% | 6.25 | 6.32 | 6.23 | 626,792 |
| Jul 09 2024 | 6.25 | -0.14 | -2.19% | 6.32 | 6.34 | 6.18 | 1,628,388 |
| Jul 08 2024 | 6.39 | 0.14 | 2.24% | 6.23 | 6.46 | 6.22 | 1,082,169 |
| Jul 05 2024 | 6.25 | -0.08 | -1.26% | 6.32 | 6.32 | 6.225 | 967,752 |
| Jul 03 2024 | 6.33 | 0.02 | 0.32% | 6.37 | 6.45 | 6.29 | 641,911 |
| Jul 02 2024 | 6.31 | 0.05 | 0.80% | 6.30 | 6.47 | 6.29 | 1,118,482 |
| Jul 01 2024 | 6.26 | -0.20 | -3.10% | 6.39 | 6.47 | 6.24 | 1,478,249 |
| Jun 28 2024 | 6.46 | 0.00 | 0.00% | 6.46 | 6.46 | 6.46 | 0 |
| Jun 27 2024 | 6.46 | 0.18 | 2.87% | 6.35 | 6.49 | 6.35 | 1,189,872 |
