Borr Drilling Limited (BDRILLO.ST)
Stockholm - Stockholm Real Time Price. Currency in NOK
Add to watchlist
At close: 02:02PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 61.00 | 61.00 | 59.55 | 59.90 | 59.90 | 4,950 |
| May 03, 2024 | 58.70 | 58.70 | 57.65 | 57.85 | 57.85 | 9,031 |
| May 02, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1,200 |
| Apr 30, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 3,000 |
| Apr 29, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1,100 |
| Apr 26, 2024 | 61.25 | 61.25 | 59.60 | 59.60 | 59.60 | 4,200 |
| Apr 25, 2024 | 60.85 | 60.85 | 59.35 | 59.35 | 59.35 | 760 |
| Apr 24, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 1,550 |
| Apr 23, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 3,000 |
| Apr 22, 2024 | 60.55 | 60.55 | 60.05 | 60.55 | 60.55 | 491 |
| Apr 19, 2024 | 60.05 | 60.05 | 59.50 | 59.50 | 59.50 | 4,267 |
| Apr 18, 2024 | 61.70 | 62.50 | 61.70 | 61.90 | 61.90 | 20,069 |
| Apr 17, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Apr 16, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1,700 |
| Apr 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 120 |
| Apr 12, 2024 | 63.40 | 64.70 | 63.40 | 64.70 | 64.70 | 2,739 |
| Apr 11, 2024 | 64.50 | 64.50 | 64.45 | 64.45 | 64.45 | 2,137 |
| Apr 10, 2024 | 63.00 | 63.45 | 62.40 | 63.45 | 63.45 | 5,657 |
| Apr 09, 2024 | 65.15 | 65.35 | 65.15 | 65.30 | 65.30 | 3,948 |
| Apr 08, 2024 | 61.75 | 61.75 | 60.25 | 61.65 | 61.65 | 5,316 |
| Apr 05, 2024 | 60.70 | 61.45 | 60.10 | 61.45 | 61.45 | 4,714 |
| Apr 04, 2024 | 66.50 | 66.50 | 61.00 | 61.00 | 61.00 | 5,762 |
| Apr 03, 2024 | 66.50 | 66.50 | 64.80 | 65.45 | 65.45 | 3,214 |
| Apr 02, 2024 | 66.25 | 66.35 | 65.20 | 66.15 | 66.15 | 4,131 |
| Mar 28, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 26, 2024 | 69.35 | 70.00 | 68.10 | 70.00 | 70.00 | 1,915 |
| Mar 25, 2024 | 71.05 | 71.05 | 67.00 | 69.00 | 69.00 | 5,587 |
| Mar 22, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 10 |
| Mar 21, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 1,432 |
| Mar 20, 2024 | 72.75 | 72.75 | 72.65 | 72.65 | 72.65 | 3,432 |
| Mar 19, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1,800 |
| Mar 18, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 276 |
| Mar 15, 2024 | 72.00 | 73.75 | 72.00 | 73.75 | 73.75 | 1,741 |
| Mar 14, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 2,000 |
| Mar 13, 2024 | 68.50 | 68.50 | 68.40 | 68.40 | 68.40 | 2,751 |
| Mar 12, 2024 | 68.90 | 68.90 | 66.50 | 66.50 | 66.50 | 8,363 |
| Mar 11, 2024 | 66.00 | 69.25 | 65.45 | 69.05 | 69.05 | 2,464 |
| Mar 08, 2024 | 67.50 | 67.85 | 67.50 | 67.85 | 67.85 | 6,077 |
| Mar 07, 2024 | 66.90 | 66.90 | 66.65 | 66.65 | 66.65 | 3,685 |
| Mar 06, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 1,600 |
| Mar 05, 2024 | 62.95 | 62.95 | 62.65 | 62.65 | 62.65 | 3,535 |
| Mar 04, 2024 | 64.55 | 65.75 | 62.95 | 62.95 | 62.95 | 3,982 |
| Mar 01, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Mar 01, 2024 | 0.05 Dividend | |||||
| Feb 29, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.25 | - |
| Feb 28, 2024 | 66.10 | 66.10 | 65.20 | 65.30 | 65.25 | 5,223 |
| Feb 27, 2024 | 67.00 | 67.25 | 67.00 | 67.25 | 67.20 | 8,550 |
| Feb 26, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.00 | - |
| Feb 23, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.00 | - |
| Feb 22, 2024 | 71.45 | 71.45 | 67.65 | 68.05 | 68.00 | 3,117 |
| Feb 21, 2024 | 66.50 | 67.20 | 66.50 | 67.20 | 67.15 | 4,547 |
| Feb 20, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.65 | 1,800 |
| Feb 19, 2024 | 68.15 | 68.20 | 68.15 | 68.20 | 68.15 | 600 |
| Feb 16, 2024 | 68.00 | 68.25 | 68.00 | 68.25 | 68.20 | 2,050 |
| Feb 15, 2024 | 69.15 | 69.15 | 67.35 | 67.75 | 67.70 | 2,107 |
| Feb 14, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.85 | 2,344 |
| Feb 13, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.25 | - |
| Feb 12, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.25 | 472 |
| Feb 09, 2024 | 67.10 | 68.15 | 67.10 | 67.25 | 67.20 | 4,253 |
| Feb 08, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.75 | - |
| Feb 07, 2024 | 62.80 | 63.80 | 62.80 | 63.80 | 63.75 | 2,665 |
| Feb 06, 2024 | 61.90 | 62.80 | 61.65 | 62.80 | 62.75 | 3,368 |
| Feb 05, 2024 | 63.45 | 63.45 | 61.05 | 61.05 | 61.00 | 2,284 |
| Feb 02, 2024 | 62.85 | 63.00 | 62.05 | 62.05 | 62.00 | 2,955 |
| Feb 01, 2024 | 65.05 | 65.40 | 63.45 | 63.80 | 63.75 | 2,350 |
| Jan 31, 2024 | 68.55 | 68.55 | 66.50 | 66.50 | 66.45 | 5,847 |
| Jan 30, 2024 | 72.50 | 72.50 | 68.40 | 68.50 | 68.45 | 9,291 |
| Jan 29, 2024 | 76.15 | 77.50 | 76.15 | 77.50 | 77.44 | 1,200 |
| Jan 26, 2024 | 75.15 | 75.50 | 75.15 | 75.50 | 75.44 | 2,000 |
| Jan 25, 2024 | 73.00 | 74.15 | 73.00 | 74.05 | 73.99 | 7,351 |
| Jan 24, 2024 | 72.90 | 72.90 | 72.60 | 72.75 | 72.69 | 3,104 |
| Jan 23, 2024 | 72.25 | 72.25 | 72.20 | 72.20 | 72.14 | 200 |
| Jan 22, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.75 | 1,500 |
| Jan 19, 2024 | 69.55 | 70.65 | 69.20 | 70.00 | 69.95 | 4,650 |
| Jan 18, 2024 | 67.95 | 68.45 | 67.90 | 68.45 | 68.40 | 7,552 |
| Jan 17, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.80 | - |
| Jan 16, 2024 | 69.25 | 69.25 | 68.85 | 68.85 | 68.80 | 2,100 |
| Jan 15, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.45 | - |
| Jan 12, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.45 | 1,500 |
| Jan 11, 2024 | 66.90 | 66.90 | 66.05 | 66.85 | 66.80 | 2,963 |
| Jan 10, 2024 | 67.70 | 67.85 | 67.00 | 67.00 | 66.95 | 4,379 |
| Jan 09, 2024 | 70.10 | 70.10 | 68.00 | 68.00 | 67.95 | 11,251 |
| Jan 08, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.45 | 1,000 |
| Jan 05, 2024 | 74.15 | 74.15 | 72.60 | 72.60 | 72.54 | 6,750 |
| Jan 04, 2024 | 76.30 | 76.30 | 75.65 | 75.65 | 75.59 | 3,487 |
| Jan 03, 2024 | 75.25 | 76.30 | 75.25 | 76.30 | 76.24 | 1,900 |
| Jan 02, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.74 | 200 |
| Jan 02, 2024 | 0.05 Dividend | |||||
| Dec 29, 2023 | 75.15 | 75.15 | 75.15 | 75.15 | 75.04 | - |
| Dec 28, 2023 | 75.90 | 75.90 | 75.15 | 75.15 | 75.04 | 1,637 |
| Dec 27, 2023 | 75.60 | 76.25 | 75.60 | 76.00 | 75.89 | 4,000 |
| Dec 22, 2023 | 73.50 | 73.50 | 73.35 | 73.35 | 73.25 | 2,519 |
| Dec 21, 2023 | 73.60 | 73.60 | 73.35 | 73.35 | 73.25 | 1,200 |
| Dec 20, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.69 | - |
| Dec 19, 2023 | 74.00 | 74.80 | 73.80 | 74.80 | 74.69 | 349 |
| Dec 18, 2023 | 73.50 | 73.60 | 73.50 | 73.60 | 73.49 | 1,450 |
| Dec 15, 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 72.75 | - |
| Dec 14, 2023 | 71.80 | 72.85 | 71.80 | 72.85 | 72.75 | 3,382 |
| Dec 13, 2023 | 67.25 | 68.30 | 67.25 | 68.30 | 68.20 | 2,700 |
| *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.