Borr Drilling Limited (BORR.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:29PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 59.65 | 60.95 | 59.05 | 60.95 | 60.95 | 471,866 |
| May 03, 2024 | 58.80 | 58.95 | 57.50 | 58.25 | 58.25 | 382,161 |
| May 02, 2024 | 59.00 | 59.70 | 58.15 | 58.65 | 58.65 | 545,151 |
| Apr 30, 2024 | 60.00 | 60.85 | 59.00 | 59.05 | 59.05 | 497,145 |
| Apr 29, 2024 | 60.50 | 60.75 | 59.60 | 60.10 | 60.10 | 409,471 |
| Apr 26, 2024 | 59.50 | 61.00 | 59.10 | 60.50 | 60.50 | 338,628 |
| Apr 25, 2024 | 61.00 | 61.30 | 59.80 | 59.80 | 59.80 | 482,291 |
| Apr 24, 2024 | 62.15 | 62.95 | 61.50 | 61.50 | 61.50 | 462,359 |
| Apr 23, 2024 | 61.35 | 62.15 | 60.95 | 61.45 | 61.45 | 353,745 |
| Apr 22, 2024 | 60.40 | 61.15 | 59.30 | 60.20 | 60.20 | 519,993 |
| Apr 19, 2024 | 61.00 | 61.90 | 59.45 | 60.40 | 60.40 | 639,601 |
| Apr 18, 2024 | 63.05 | 63.15 | 61.35 | 61.55 | 61.55 | 450,221 |
| Apr 17, 2024 | 61.50 | 64.45 | 61.05 | 64.45 | 64.45 | 785,731 |
| Apr 16, 2024 | 63.00 | 63.00 | 60.85 | 61.45 | 61.45 | 430,320 |
| Apr 15, 2024 | 63.70 | 63.85 | 62.45 | 63.15 | 63.15 | 482,610 |
| Apr 12, 2024 | 63.45 | 64.75 | 63.25 | 63.70 | 63.70 | 493,722 |
| Apr 11, 2024 | 64.00 | 64.75 | 63.30 | 63.65 | 63.65 | 457,208 |
| Apr 10, 2024 | 63.40 | 64.15 | 62.35 | 64.00 | 64.00 | 951,598 |
| Apr 09, 2024 | 65.50 | 65.90 | 63.95 | 64.60 | 64.60 | 1,244,162 |
| Apr 08, 2024 | 61.40 | 62.80 | 59.50 | 62.35 | 62.35 | 1,348,490 |
| Apr 05, 2024 | 61.55 | 62.60 | 60.00 | 61.75 | 61.75 | 1,313,703 |
| Apr 04, 2024 | 66.00 | 67.35 | 60.90 | 61.55 | 61.55 | 3,034,514 |
| Apr 03, 2024 | 66.80 | 68.30 | 63.20 | 67.90 | 67.90 | 1,016,723 |
| Apr 02, 2024 | 66.00 | 66.55 | 64.35 | 65.40 | 65.40 | 1,006,885 |
| Mar 27, 2024 | 70.00 | 70.20 | 68.00 | 69.00 | 69.00 | 237,491 |
| Mar 26, 2024 | 68.25 | 70.60 | 68.00 | 69.30 | 69.30 | 1,094,237 |
| Mar 25, 2024 | 71.50 | 71.50 | 66.40 | 68.90 | 68.90 | 1,850,074 |
| Mar 22, 2024 | 73.35 | 75.20 | 73.10 | 73.80 | 73.80 | 374,736 |
| Mar 21, 2024 | 73.40 | 74.00 | 72.95 | 73.30 | 73.30 | 320,189 |
| Mar 20, 2024 | 73.00 | 73.10 | 71.80 | 72.40 | 72.40 | 443,033 |
| Mar 19, 2024 | 72.00 | 73.35 | 72.00 | 72.40 | 72.40 | 321,867 |
| Mar 18, 2024 | 73.15 | 74.15 | 71.90 | 72.15 | 72.15 | 353,531 |
| Mar 15, 2024 | 71.05 | 74.50 | 71.00 | 73.70 | 73.70 | 1,751,739 |
| Mar 14, 2024 | 68.75 | 70.70 | 68.75 | 70.30 | 70.30 | 424,675 |
| Mar 13, 2024 | 67.05 | 68.95 | 66.70 | 68.55 | 68.55 | 973,328 |
| Mar 12, 2024 | 70.00 | 70.00 | 66.15 | 67.00 | 67.00 | 9,963,793 |
| Mar 11, 2024 | 66.05 | 70.65 | 65.00 | 70.45 | 70.45 | 1,391,865 |
| Mar 08, 2024 | 69.00 | 69.00 | 67.15 | 67.50 | 67.50 | 271,534 |
| Mar 07, 2024 | 67.00 | 68.20 | 65.70 | 67.80 | 67.80 | 504,771 |
| Mar 06, 2024 | 64.50 | 67.25 | 64.50 | 66.15 | 66.15 | 1,052,655 |
| Mar 05, 2024 | 62.25 | 64.45 | 62.25 | 63.75 | 63.75 | 1,392,666 |
| Mar 04, 2024 | 65.50 | 65.70 | 62.90 | 62.90 | 62.90 | 508,442 |
| Mar 01, 2024 | 63.90 | 65.35 | 62.35 | 64.65 | 64.65 | 520,249 |
| Mar 01, 2024 | 0.05 Dividend | |||||
| Feb 29, 2024 | 65.00 | 65.00 | 62.75 | 63.35 | 63.30 | 688,574 |
| Feb 28, 2024 | 66.60 | 66.70 | 64.65 | 64.65 | 64.60 | 355,443 |
| Feb 27, 2024 | 67.40 | 67.70 | 66.30 | 66.60 | 66.55 | 291,354 |
| Feb 26, 2024 | 66.00 | 67.80 | 66.00 | 67.35 | 67.30 | 446,375 |
| Feb 23, 2024 | 67.70 | 67.70 | 65.20 | 65.80 | 65.75 | 493,638 |
| Feb 22, 2024 | 70.20 | 71.00 | 66.75 | 67.00 | 66.95 | 775,446 |
| Feb 21, 2024 | 66.00 | 68.75 | 65.25 | 68.70 | 68.65 | 395,575 |
| Feb 20, 2024 | 68.00 | 68.00 | 66.00 | 66.80 | 66.75 | 366,200 |
| Feb 19, 2024 | 68.65 | 68.95 | 67.75 | 67.95 | 67.90 | 117,334 |
| Feb 16, 2024 | 69.00 | 69.50 | 67.50 | 68.00 | 67.95 | 449,993 |
| Feb 15, 2024 | 69.65 | 69.65 | 66.40 | 68.10 | 68.05 | 403,991 |
| Feb 14, 2024 | 67.60 | 69.60 | 67.60 | 69.15 | 69.10 | 384,713 |
| Feb 13, 2024 | 68.85 | 69.00 | 67.55 | 67.95 | 67.90 | 365,925 |
| Feb 12, 2024 | 69.00 | 69.00 | 67.75 | 68.05 | 68.00 | 534,608 |
| Feb 09, 2024 | 66.25 | 68.25 | 65.90 | 67.30 | 67.25 | 1,076,324 |
| Feb 08, 2024 | 64.95 | 65.85 | 63.95 | 65.60 | 65.55 | 338,201 |
| Feb 07, 2024 | 63.50 | 65.00 | 62.75 | 64.15 | 64.10 | 721,949 |
| Feb 06, 2024 | 61.40 | 63.50 | 61.05 | 63.30 | 63.25 | 657,496 |
| Feb 05, 2024 | 63.10 | 64.35 | 60.85 | 60.85 | 60.80 | 575,478 |
| Feb 02, 2024 | 63.60 | 64.15 | 61.95 | 62.75 | 62.70 | 1,047,044 |
| Feb 01, 2024 | 65.60 | 65.90 | 63.40 | 63.40 | 63.35 | 1,030,993 |
| Jan 31, 2024 | 67.70 | 68.20 | 65.35 | 65.45 | 65.40 | 1,723,810 |
| Jan 30, 2024 | 73.00 | 73.10 | 67.50 | 67.50 | 67.45 | 2,931,831 |
| Jan 29, 2024 | 75.60 | 77.70 | 75.60 | 76.40 | 76.34 | 457,477 |
| Jan 26, 2024 | 74.75 | 75.80 | 74.20 | 75.60 | 75.54 | 357,974 |
| Jan 25, 2024 | 73.25 | 74.65 | 72.95 | 73.55 | 73.49 | 317,649 |
| Jan 24, 2024 | 72.90 | 73.15 | 71.55 | 73.00 | 72.94 | 452,198 |
| Jan 23, 2024 | 71.20 | 72.90 | 71.00 | 72.90 | 72.84 | 328,970 |
| Jan 22, 2024 | 70.10 | 71.05 | 68.80 | 70.90 | 70.84 | 315,284 |
| Jan 19, 2024 | 69.60 | 70.85 | 68.90 | 69.70 | 69.64 | 470,486 |
| Jan 18, 2024 | 68.60 | 68.90 | 67.60 | 68.50 | 68.45 | 327,187 |
| Jan 17, 2024 | 68.50 | 68.90 | 67.00 | 68.40 | 68.35 | 196,471 |
| Jan 16, 2024 | 66.60 | 69.80 | 66.40 | 68.95 | 68.90 | 416,765 |
| Jan 15, 2024 | 67.85 | 67.85 | 66.80 | 67.60 | 67.55 | 192,873 |
| Jan 12, 2024 | 66.55 | 69.40 | 66.55 | 68.55 | 68.50 | 537,412 |
| Jan 11, 2024 | 67.05 | 67.45 | 65.40 | 65.95 | 65.90 | 555,283 |
| Jan 10, 2024 | 67.90 | 68.30 | 66.70 | 67.05 | 67.00 | 328,168 |
| Jan 09, 2024 | 70.05 | 70.55 | 67.35 | 67.90 | 67.85 | 617,722 |
| Jan 08, 2024 | 72.70 | 72.70 | 69.20 | 69.20 | 69.15 | 418,027 |
| Jan 05, 2024 | 74.40 | 75.00 | 72.35 | 72.80 | 72.74 | 455,706 |
| Jan 04, 2024 | 75.05 | 76.90 | 75.05 | 75.45 | 75.39 | 391,069 |
| Jan 03, 2024 | 76.00 | 76.80 | 74.15 | 76.80 | 76.74 | 368,614 |
| Jan 02, 2024 | 75.50 | 76.25 | 74.55 | 75.70 | 75.64 | 320,291 |
| Jan 02, 2024 | 0.05 Dividend | |||||
| Dec 29, 2023 | 75.35 | 76.95 | 74.65 | 75.85 | 75.74 | 326,223 |
| Dec 28, 2023 | 76.10 | 76.10 | 74.55 | 75.35 | 75.24 | 296,518 |
| Dec 27, 2023 | 75.30 | 76.60 | 75.30 | 76.25 | 76.14 | 329,030 |
| Dec 22, 2023 | 74.50 | 75.70 | 73.25 | 74.25 | 74.14 | 200,724 |
| Dec 21, 2023 | 73.00 | 74.40 | 72.80 | 74.25 | 74.14 | 355,442 |
| Dec 20, 2023 | 74.95 | 76.15 | 74.00 | 74.55 | 74.44 | 431,177 |
| Dec 19, 2023 | 74.50 | 75.50 | 73.15 | 74.95 | 74.84 | 598,147 |
| Dec 18, 2023 | 72.50 | 74.50 | 72.50 | 74.40 | 74.29 | 194,618 |
| Dec 15, 2023 | 73.00 | 74.45 | 72.60 | 72.75 | 72.64 | 609,012 |
| Dec 14, 2023 | 69.15 | 73.25 | 69.15 | 73.25 | 73.14 | 646,775 |
| Dec 13, 2023 | 67.00 | 69.40 | 67.00 | 69.00 | 68.90 | 643,141 |
| Dec 12, 2023 | 68.90 | 68.90 | 66.30 | 68.10 | 68.00 | 492,260 |
| *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.