Borr Drilling Limited (B2W.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.8520 | 4.9300 | 4.8280 | 4.9300 | 4.9300 | - |
| May 02, 2024 | 4.8980 | 4.8980 | 4.8360 | 4.8940 | 4.8940 | - |
| Apr 30, 2024 | 5.0100 | 5.0150 | 4.8820 | 4.9760 | 4.9760 | 270 |
| Apr 29, 2024 | 5.1150 | 5.1150 | 4.9820 | 5.0000 | 5.0000 | - |
| Apr 26, 2024 | 4.9620 | 5.0450 | 4.9620 | 5.0450 | 5.0450 | - |
| Apr 25, 2024 | 5.1600 | 5.1600 | 5.0150 | 5.0150 | 5.0150 | 540 |
| Apr 24, 2024 | 5.3400 | 5.3400 | 5.1600 | 5.1600 | 5.1600 | - |
| Apr 23, 2024 | 5.2250 | 5.2700 | 5.1300 | 5.2700 | 5.2700 | - |
| Apr 22, 2024 | 5.1450 | 5.1450 | 4.9560 | 5.0600 | 5.0600 | - |
| Apr 19, 2024 | 5.0550 | 5.1500 | 5.0050 | 5.0250 | 5.0250 | - |
| Apr 18, 2024 | 5.3350 | 5.3350 | 5.1450 | 5.1850 | 5.1850 | - |
| Apr 17, 2024 | 5.2050 | 5.5000 | 5.1550 | 5.5000 | 5.5000 | - |
| Apr 16, 2024 | 5.3200 | 5.3200 | 5.1200 | 5.2900 | 5.2900 | - |
| Apr 15, 2024 | 5.4500 | 5.4500 | 5.2700 | 5.3900 | 5.3900 | - |
| Apr 12, 2024 | 5.3900 | 5.4350 | 5.3800 | 5.4300 | 5.4300 | - |
| Apr 11, 2024 | 5.4150 | 5.4300 | 5.3800 | 5.3950 | 5.3950 | - |
| Apr 10, 2024 | 5.3650 | 5.5700 | 5.3500 | 5.5700 | 5.5700 | 700 |
| Apr 09, 2024 | 5.3000 | 5.5500 | 5.3000 | 5.3850 | 5.3850 | 270 |
| Apr 08, 2024 | 5.2650 | 5.3000 | 5.0800 | 5.3000 | 5.3000 | - |
| Apr 05, 2024 | 5.3350 | 5.3350 | 5.1500 | 5.3250 | 5.3250 | - |
| Apr 04, 2024 | 5.7100 | 5.7100 | 5.1650 | 5.3100 | 5.3100 | - |
| Apr 03, 2024 | 5.6750 | 5.7900 | 5.5550 | 5.7900 | 5.7900 | - |
| Apr 02, 2024 | 5.6350 | 5.6350 | 5.4450 | 5.5700 | 5.5700 | - |
| Mar 28, 2024 | 6.1100 | 6.1100 | 5.7150 | 5.8200 | 5.8200 | - |
| Mar 27, 2024 | 5.8550 | 5.9800 | 5.7700 | 5.9800 | 5.9800 | - |
| Mar 26, 2024 | 5.7550 | 5.9700 | 5.7500 | 5.9700 | 5.9700 | - |
| Mar 25, 2024 | 6.1200 | 6.1200 | 5.7400 | 5.8700 | 5.8700 | - |
| Mar 22, 2024 | 6.2900 | 6.2900 | 6.2050 | 6.2050 | 6.2050 | - |
| Mar 21, 2024 | 6.3900 | 6.3900 | 6.2300 | 6.2500 | 6.2500 | - |
| Mar 20, 2024 | 6.2850 | 6.2900 | 6.1500 | 6.1950 | 6.1950 | - |
| Mar 19, 2024 | 6.2050 | 6.2250 | 6.1600 | 6.2250 | 6.2250 | - |
| Mar 18, 2024 | 6.1850 | 6.3000 | 6.1400 | 6.1700 | 6.1700 | - |
| Mar 15, 2024 | 6.1700 | 6.2750 | 6.0950 | 6.2200 | 6.2200 | - |
| Mar 14, 2024 | 6.0150 | 6.1600 | 5.9300 | 6.1600 | 6.1600 | - |
| Mar 13, 2024 | 5.8000 | 5.9350 | 5.7450 | 5.9350 | 5.9350 | - |
| Mar 12, 2024 | 6.1100 | 6.1100 | 5.7250 | 5.8250 | 5.8250 | - |
| Mar 11, 2024 | 5.8700 | 6.0700 | 5.6400 | 6.0700 | 6.0700 | - |
| Mar 08, 2024 | 5.9300 | 5.9300 | 5.8300 | 5.8300 | 5.8300 | - |
| Mar 07, 2024 | 5.6700 | 5.8700 | 5.6650 | 5.8350 | 5.8350 | - |
| Mar 06, 2024 | 5.4000 | 5.8750 | 5.4000 | 5.8750 | 5.8750 | - |
| Mar 05, 2024 | 5.4550 | 5.5250 | 5.3750 | 5.5150 | 5.5150 | - |
| Mar 04, 2024 | 5.6250 | 5.6250 | 5.4250 | 5.4750 | 5.4750 | - |
| Mar 01, 2024 | 5.3850 | 5.6600 | 5.3450 | 5.6600 | 5.6600 | - |
| Mar 01, 2024 | 0.05 Dividend | |||||
| Feb 29, 2024 | 5.4300 | 5.4600 | 5.4200 | 5.4200 | 5.3700 | - |
| Feb 28, 2024 | 5.6100 | 5.6300 | 5.4800 | 5.4800 | 5.4294 | - |
| Feb 27, 2024 | 5.7300 | 5.7650 | 5.7150 | 5.7450 | 5.6920 | - |
| Feb 26, 2024 | 5.6550 | 5.8100 | 5.6550 | 5.7200 | 5.6672 | - |
| Feb 23, 2024 | 5.9050 | 5.9050 | 5.6700 | 5.6800 | 5.6276 | - |
| Feb 22, 2024 | 5.8200 | 6.2950 | 5.7900 | 5.7900 | 5.7366 | 490 |
| Feb 21, 2024 | 5.7600 | 5.9750 | 5.6750 | 5.9750 | 5.9199 | - |
| Feb 20, 2024 | 5.9200 | 5.9200 | 5.7250 | 5.7250 | 5.6722 | 2,250 |
| Feb 19, 2024 | 5.9600 | 5.9700 | 5.9050 | 5.9200 | 5.8654 | - |
| Feb 16, 2024 | 6.0350 | 6.0350 | 5.8850 | 5.9400 | 5.8852 | - |
| Feb 15, 2024 | 5.9200 | 5.9550 | 5.7800 | 5.7850 | 5.7316 | - |
| Feb 14, 2024 | 5.9200 | 5.9800 | 5.8600 | 5.9800 | 5.9248 | - |
| Feb 13, 2024 | 5.9100 | 5.9900 | 5.8300 | 5.9900 | 5.9347 | - |
| Feb 12, 2024 | 5.7400 | 5.9400 | 5.7400 | 5.9400 | 5.8852 | - |
| Feb 09, 2024 | 5.7300 | 5.8050 | 5.6750 | 5.7950 | 5.7415 | - |
| Feb 08, 2024 | 5.5600 | 5.6800 | 5.5400 | 5.6800 | 5.6276 | - |
| Feb 07, 2024 | 5.5050 | 5.5850 | 5.4050 | 5.5850 | 5.5335 | - |
| Feb 06, 2024 | 5.2600 | 5.4200 | 5.2600 | 5.4200 | 5.3700 | - |
| Feb 05, 2024 | 5.3400 | 5.4400 | 5.2250 | 5.2450 | 5.1966 | - |
| Feb 02, 2024 | 5.4400 | 5.4600 | 5.3500 | 5.4400 | 5.3898 | - |
| Feb 01, 2024 | 5.5450 | 5.6150 | 5.4600 | 5.4600 | 5.4096 | 975 |
| Jan 31, 2024 | 5.9850 | 5.9850 | 5.6600 | 5.6900 | 5.6375 | - |
| Jan 30, 2024 | 6.6800 | 6.6800 | 5.8800 | 6.0000 | 5.9446 | 1 |
| Jan 29, 2024 | 6.5550 | 6.7450 | 6.5550 | 6.7450 | 6.6828 | - |
| Jan 26, 2024 | 6.4150 | 6.5750 | 6.4150 | 6.5100 | 6.4499 | - |
| Jan 25, 2024 | 6.3400 | 6.4050 | 6.3400 | 6.3700 | 6.3112 | - |
| Jan 24, 2024 | 6.1850 | 6.3800 | 6.1850 | 6.3800 | 6.3211 | - |
| Jan 23, 2024 | 6.1250 | 6.2750 | 6.1250 | 6.1850 | 6.1279 | - |
| Jan 22, 2024 | 6.0100 | 6.1250 | 5.9350 | 6.1200 | 6.0635 | 1,000 |
| Jan 19, 2024 | 6.0400 | 6.0650 | 5.9550 | 5.9550 | 5.9001 | - |
| Jan 18, 2024 | 5.8600 | 5.9000 | 5.8400 | 5.9000 | 5.8456 | - |
| Jan 17, 2024 | 5.8150 | 5.8950 | 5.8150 | 5.8850 | 5.8307 | - |
| Jan 16, 2024 | 5.8050 | 5.9450 | 5.7650 | 5.8800 | 5.8258 | - |
| Jan 15, 2024 | 5.8650 | 5.9400 | 5.8350 | 5.8350 | 5.7812 | - |
| Jan 12, 2024 | 5.8550 | 5.9800 | 5.8400 | 5.9000 | 5.8456 | - |
| Jan 11, 2024 | 5.7750 | 5.7900 | 5.7550 | 5.7550 | 5.7019 | - |
| Jan 10, 2024 | 5.8050 | 5.8800 | 5.8050 | 5.8050 | 5.7514 | - |
| Jan 09, 2024 | 6.0150 | 6.0200 | 5.8900 | 5.9150 | 5.8604 | - |
| Jan 08, 2024 | 6.4100 | 6.4100 | 6.0400 | 6.0550 | 5.9991 | - |
| Jan 05, 2024 | 6.4150 | 6.5100 | 6.3600 | 6.4150 | 6.3558 | - |
| Jan 04, 2024 | 6.5800 | 6.6450 | 6.5450 | 6.5500 | 6.4896 | - |
| Jan 03, 2024 | 6.5500 | 6.6250 | 6.4350 | 6.6050 | 6.5441 | - |
| Jan 02, 2024 | 6.5100 | 6.6950 | 6.5100 | 6.6950 | 6.6332 | - |
| Jan 02, 2024 | 0.05 Dividend | |||||
| Dec 29, 2023 | 6.5250 | 6.6800 | 6.5250 | 6.6800 | 6.5688 | - |
| Dec 28, 2023 | 6.6100 | 6.6450 | 6.5600 | 6.6100 | 6.5000 | - |
| Dec 27, 2023 | 6.6700 | 6.6850 | 6.6050 | 6.6100 | 6.5000 | - |
| Dec 22, 2023 | 6.4350 | 6.5150 | 6.4250 | 6.4250 | 6.3181 | - |
| Dec 21, 2023 | 6.4700 | 6.4700 | 6.4100 | 6.4600 | 6.3525 | - |
| Dec 20, 2023 | 6.5700 | 6.6150 | 6.4800 | 6.5450 | 6.4361 | - |
| Dec 19, 2023 | 6.6500 | 6.6500 | 6.3650 | 6.4950 | 6.3869 | - |
| Dec 18, 2023 | 6.2950 | 6.4800 | 6.2950 | 6.4800 | 6.3722 | - |
| Dec 15, 2023 | 6.2650 | 6.3400 | 6.2650 | 6.3400 | 6.2345 | - |
| Dec 14, 2023 | 5.9150 | 6.2500 | 5.9150 | 6.2500 | 6.1460 | - |
| Dec 13, 2023 | 5.6500 | 5.7900 | 5.5500 | 5.7900 | 5.6936 | - |
| Dec 12, 2023 | 5.6750 | 5.6750 | 5.5950 | 5.6200 | 5.5265 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.