Register for streaming realtime charts, analysis tools, and prices.
BORR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 5.75 | -0.10 | -1.71% | 5.77 | 5.86 | 5.69 | 2,732,333 |
| Apr 12 2024 | 5.85 | -0.01 | -0.17% | 5.85 | 5.965 | 5.804 | 2,379,452 |
| Apr 11 2024 | 5.86 | -0.03 | -0.51% | 5.96 | 6.00 | 5.84 | 1,506,406 |
| Apr 10 2024 | 5.89 | 0.00 | 0.00% | 5.84 | 5.94 | 5.83 | 1,660,778 |
| Apr 09 2024 | 5.89 | 0.07 | 1.20% | 6.03 | 6.17 | 5.85 | 3,091,624 |
| Apr 08 2024 | 5.82 | 0.03 | 0.52% | 5.71 | 5.89 | 5.71 | 3,026,401 |
| Apr 05 2024 | 5.79 | -0.05 | -0.86% | 5.81 | 5.95 | 5.705 | 2,929,297 |
| Apr 04 2024 | 5.84 | -0.42 | -6.71% | 5.83 | 6.05 | 5.71 | 7,144,122 |
| Apr 03 2024 | 6.26 | 0.05 | 0.81% | 6.06 | 6.3958 | 6.06 | 3,534,163 |
| Apr 02 2024 | 6.21 | 0.12 | 1.97% | 6.0511 | 6.22 | 6.00 | 2,941,540 |
| Apr 01 2024 | 6.09 | -0.76 | -11.09% | 6.65 | 6.65 | 6.04 | 6,925,035 |
| Mar 28 2024 | 6.85 | 0.12 | 1.78% | 6.74 | 6.92 | 6.74 | 2,179,609 |
| Mar 27 2024 | 6.73 | 0.22 | 3.38% | 6.53 | 6.73 | 6.45 | 1,383,995 |
| Mar 26 2024 | 6.51 | 0.20 | 3.17% | 6.52 | 6.64 | 6.425 | 2,486,102 |
| Mar 25 2024 | 6.31 | -0.48 | -7.07% | 6.39 | 6.53 | 6.28 | 3,081,618 |
| Mar 22 2024 | 6.79 | -0.16 | -2.30% | 6.96 | 7.02 | 6.77 | 1,174,016 |
| Mar 21 2024 | 6.95 | -0.04 | -0.57% | 6.94 | 6.99 | 6.88 | 1,465,975 |
| Mar 20 2024 | 6.99 | 0.09 | 1.30% | 6.83 | 7.03 | 6.74 | 1,366,115 |
| Mar 19 2024 | 6.90 | 0.05 | 0.73% | 6.80 | 6.955 | 6.77 | 779,967 |
| Mar 18 2024 | 6.85 | 0.02 | 0.29% | 6.94 | 6.94 | 6.775 | 862,185 |
| Mar 15 2024 | 6.83 | 0.01 | 0.15% | 6.82 | 7.0397 | 6.82 | 2,447,549 |
| Mar 14 2024 | 6.82 | 0.19 | 2.87% | 6.64 | 6.87 | 6.59 | 2,426,636 |
| Mar 13 2024 | 6.63 | 0.21 | 3.27% | 6.45 | 6.65 | 6.435 | 2,944,537 |
| Mar 12 2024 | 6.42 | -0.28 | -4.18% | 6.42 | 6.48 | 6.26 | 2,604,702 |
| Mar 11 2024 | 6.70 | 0.17 | 2.60% | 6.62 | 6.76 | 6.52 | 2,554,621 |
| Mar 08 2024 | 6.53 | -0.04 | -0.61% | 6.54 | 6.60 | 6.475 | 1,674,129 |
| Mar 07 2024 | 6.57 | 0.29 | 4.62% | 6.44 | 6.595 | 6.36 | 1,943,263 |
| Mar 06 2024 | 6.28 | 0.35 | 5.90% | 6.25 | 6.46 | 6.245 | 2,570,874 |
| Mar 05 2024 | 5.93 | -0.10 | -1.66% | 5.99 | 6.11 | 5.92 | 2,722,481 |
| Mar 04 2024 | 6.03 | -0.16 | -2.58% | 6.05 | 6.13 | 5.995 | 1,956,570 |
| Mar 01 2024 | 6.19 | 0.17 | 2.82% | 6.06 | 6.26 | 6.06 | 1,479,926 |
| Feb 29 2024 | 6.02 | 0.07 | 1.18% | 5.99 | 6.08 | 5.96 | 1,140,131 |
| Feb 28 2024 | 5.95 | -0.22 | -3.57% | 6.16 | 6.19 | 5.91 | 1,676,121 |
| Feb 27 2024 | 6.17 | -0.13 | -2.06% | 6.35 | 6.395 | 6.16 | 1,702,653 |
| Feb 26 2024 | 6.30 | 0.09 | 1.45% | 6.33 | 6.4464 | 6.25 | 1,182,713 |
| Feb 23 2024 | 6.21 | -0.27 | -4.17% | 6.33 | 6.34 | 6.19 | 1,636,173 |
| Feb 22 2024 | 6.48 | 0.03 | 0.47% | 6.50 | 6.545 | 6.22 | 1,975,129 |
| Feb 21 2024 | 6.45 | 0.15 | 2.38% | 6.38 | 6.57 | 6.38 | 1,329,464 |
| Feb 20 2024 | 6.30 | -0.21 | -3.23% | 6.40 | 6.41 | 6.23 | 1,651,058 |
| Feb 16 2024 | 6.51 | -0.05 | -0.76% | 6.45 | 6.625 | 6.40 | 1,198,999 |
| Feb 15 2024 | 6.56 | 0.09 | 1.39% | 6.32 | 6.59 | 6.32 | 1,682,287 |
| Feb 14 2024 | 6.47 | 0.03 | 0.47% | 6.50 | 6.58 | 6.40 | 1,076,349 |
| Feb 13 2024 | 6.44 | -0.07 | -1.08% | 6.50 | 6.56 | 6.345 | 1,951,826 |
| Feb 12 2024 | 6.51 | 0.19 | 3.01% | 6.47 | 6.55 | 6.44 | 1,263,990 |
| Feb 09 2024 | 6.32 | 0.03 | 0.48% | 6.42 | 6.425 | 6.225 | 2,139,562 |
| Feb 08 2024 | 6.29 | 0.17 | 2.78% | 6.09 | 6.30 | 6.07 | 1,295,011 |
| Feb 07 2024 | 6.12 | 0.07 | 1.16% | 6.10 | 6.20 | 6.045 | 1,357,290 |
| Feb 06 2024 | 6.05 | 0.30 | 5.22% | 5.84 | 6.06 | 5.83 | 1,814,969 |
| Feb 05 2024 | 5.75 | -0.14 | -2.38% | 5.93 | 5.93 | 5.70 | 1,316,149 |
| Feb 02 2024 | 5.89 | -0.15 | -2.48% | 5.96 | 6.03 | 5.83 | 1,842,770 |
| Feb 01 2024 | 6.04 | -0.11 | -1.79% | 6.17 | 6.215 | 5.9813 | 2,730,803 |
| Jan 31 2024 | 6.15 | -0.45 | -6.82% | 6.48 | 6.51 | 6.14 | 3,771,011 |
| Jan 30 2024 | 6.60 | -0.78 | -10.57% | 6.55 | 6.7091 | 6.43 | 4,995,809 |
| Jan 29 2024 | 7.38 | 0.12 | 1.65% | 7.41 | 7.42 | 7.26 | 1,563,905 |
| Jan 26 2024 | 7.26 | 0.14 | 1.97% | 7.25 | 7.30 | 7.105 | 931,492 |
| Jan 25 2024 | 7.12 | 0.09 | 1.28% | 7.09 | 7.14 | 6.975 | 964,512 |
| Jan 24 2024 | 7.03 | 0.23 | 3.38% | 6.99 | 7.07 | 6.91 | 1,153,334 |
| Jan 23 2024 | 6.80 | 0.03 | 0.44% | 6.81 | 6.945 | 6.75 | 958,840 |
| Jan 22 2024 | 6.77 | 0.09 | 1.35% | 6.65 | 6.795 | 6.61 | 1,036,382 |
| Jan 19 2024 | 6.68 | -0.02 | -0.30% | 6.67 | 6.695 | 6.54 | 1,345,247 |
| Jan 18 2024 | 6.70 | 0.22 | 3.40% | 6.50 | 6.72 | 6.44 | 1,661,148 |
| Jan 17 2024 | 6.48 | -0.05 | -0.77% | 6.41 | 6.545 | 6.3498 | 2,005,453 |
