Borr Drilling Limited (BDRILLO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
As of 02:02PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 26 Jun 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 25 Jun 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 300 |
| 24 Jun 2024 | 64.45 | 64.55 | 62.50 | 64.55 | 64.55 | 2,343 |
| 20 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 225 |
| 19 Jun 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 4 |
| 18 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 17 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1 |
| 14 Jun 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 225 |
| 13 Jun 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 12 Jun 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 300 |
| 11 Jun 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1,000 |
| 10 Jun 2024 | 67.50 | 70.70 | 67.35 | 70.70 | 70.70 | 1,701 |
| 07 Jun 2024 | 66.65 | 66.75 | 66.65 | 66.75 | 66.75 | 1,400 |
| 05 Jun 2024 | 68.00 | 69.40 | 68.00 | 69.40 | 69.40 | 2,375 |
| 04 Jun 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 03 Jun 2024 | 71.55 | 71.55 | 70.90 | 70.90 | 70.90 | 2,324 |
| 31 May 2024 | 72.15 | 72.15 | 70.20 | 70.20 | 70.20 | 1,579 |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.20 | - |
| 29 May 2024 | 75.95 | 76.00 | 75.30 | 75.30 | 75.20 | 2,807 |
| 28 May 2024 | 74.00 | 74.00 | 73.60 | 73.60 | 73.50 | 1,395 |
| 27 May 2024 | 73.30 | 74.00 | 73.30 | 74.00 | 73.90 | 2,166 |
| 24 May 2024 | 70.90 | 71.65 | 69.65 | 70.25 | 70.16 | 5,818 |
| 23 May 2024 | 66.05 | 69.60 | 65.40 | 69.60 | 69.51 | 6,945 |
| 22 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.92 | 1,200 |
| 21 May 2024 | 63.65 | 64.15 | 63.40 | 63.75 | 63.67 | 6,579 |
| 20 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.47 | - |
| 17 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.47 | - |
| 16 May 2024 | 61.85 | 61.85 | 61.55 | 61.55 | 61.47 | 3,472 |
| 15 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.92 | - |
| 14 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.92 | 170 |
| 13 May 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.87 | - |
| 10 May 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.87 | - |
| 08 May 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.87 | 200 |
| 07 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.82 | - |
| 06 May 2024 | 61.00 | 61.00 | 59.55 | 59.90 | 59.82 | 4,950 |
| 03 May 2024 | 58.70 | 58.70 | 57.65 | 57.85 | 57.77 | 9,031 |
| 02 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.42 | 1,200 |
| 30 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.52 | 3,000 |
| 29 Apr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.72 | 1,100 |
| 26 Apr 2024 | 61.25 | 61.25 | 59.60 | 59.60 | 59.52 | 4,200 |
| 25 Apr 2024 | 60.85 | 60.85 | 59.35 | 59.35 | 59.27 | 760 |
| 24 Apr 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.67 | 1,550 |
| 23 Apr 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.27 | 3,000 |
| 22 Apr 2024 | 60.55 | 60.55 | 60.05 | 60.55 | 60.47 | 491 |
| 19 Apr 2024 | 60.05 | 60.05 | 59.50 | 59.50 | 59.42 | 4,267 |
| 18 Apr 2024 | 61.70 | 62.50 | 61.70 | 61.90 | 61.82 | 20,069 |
| 17 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.02 | - |
| 16 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.02 | 1,700 |
| 15 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.92 | 120 |
| 12 Apr 2024 | 63.40 | 64.70 | 63.40 | 64.70 | 64.61 | 2,739 |
| 11 Apr 2024 | 64.50 | 64.50 | 64.45 | 64.45 | 64.36 | 2,137 |
| 10 Apr 2024 | 63.00 | 63.45 | 62.40 | 63.45 | 63.37 | 5,657 |
| 09 Apr 2024 | 65.15 | 65.35 | 65.15 | 65.30 | 65.21 | 3,948 |
| 08 Apr 2024 | 61.75 | 61.75 | 60.25 | 61.65 | 61.57 | 5,316 |
| 05 Apr 2024 | 60.70 | 61.45 | 60.10 | 61.45 | 61.37 | 4,714 |
| 04 Apr 2024 | 66.50 | 66.50 | 61.00 | 61.00 | 60.92 | 5,762 |
| 03 Apr 2024 | 66.50 | 66.50 | 64.80 | 65.45 | 65.36 | 3,214 |
| 02 Apr 2024 | 66.25 | 66.35 | 65.20 | 66.15 | 66.06 | 4,131 |
| 28 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | - |
| 27 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | - |
| 26 Mar 2024 | 69.35 | 70.00 | 68.10 | 70.00 | 69.91 | 1,915 |
| 25 Mar 2024 | 71.05 | 71.05 | 67.00 | 69.00 | 68.91 | 5,587 |
| 22 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.90 | 10 |
| 21 Mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.25 | 1,432 |
| 20 Mar 2024 | 72.75 | 72.75 | 72.65 | 72.65 | 72.55 | 3,432 |
| 19 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.10 | 1,800 |
| 18 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.45 | 276 |
| 15 Mar 2024 | 72.00 | 73.75 | 72.00 | 73.75 | 73.65 | 1,741 |
| 14 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.16 | 2,000 |
| 13 Mar 2024 | 68.50 | 68.50 | 68.40 | 68.40 | 68.31 | 2,751 |
| 12 Mar 2024 | 68.90 | 68.90 | 66.50 | 66.50 | 66.41 | 8,363 |
| 11 Mar 2024 | 66.00 | 69.25 | 65.45 | 69.05 | 68.96 | 2,464 |
| 08 Mar 2024 | 67.50 | 67.85 | 67.50 | 67.85 | 67.76 | 6,077 |
| 07 Mar 2024 | 66.90 | 66.90 | 66.65 | 66.65 | 66.56 | 3,685 |
| 06 Mar 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.16 | 1,600 |
| 05 Mar 2024 | 62.95 | 62.95 | 62.65 | 62.65 | 62.57 | 3,535 |
| 04 Mar 2024 | 64.55 | 65.75 | 62.95 | 62.95 | 62.87 | 3,982 |
| 01 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.21 | - |
| 01 Mar 2024 | 0.05 Dividend | |||||
| 29 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.16 | - |
| 28 Feb 2024 | 66.10 | 66.10 | 65.20 | 65.30 | 65.16 | 5,223 |
| 27 Feb 2024 | 67.00 | 67.25 | 67.00 | 67.25 | 67.11 | 8,550 |
| 26 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.91 | - |
| 23 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.91 | - |
| 22 Feb 2024 | 71.45 | 71.45 | 67.65 | 68.05 | 67.91 | 3,117 |
| 21 Feb 2024 | 66.50 | 67.20 | 66.50 | 67.20 | 67.06 | 4,547 |
| 20 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.56 | 1,800 |
| 19 Feb 2024 | 68.15 | 68.20 | 68.15 | 68.20 | 68.06 | 600 |
| 16 Feb 2024 | 68.00 | 68.25 | 68.00 | 68.25 | 68.11 | 2,050 |
| 15 Feb 2024 | 69.15 | 69.15 | 67.35 | 67.75 | 67.61 | 2,107 |
| 14 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.76 | 2,344 |
| 13 Feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.16 | - |
| 12 Feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.16 | 472 |
| 09 Feb 2024 | 67.10 | 68.15 | 67.10 | 67.25 | 67.11 | 4,253 |
| 08 Feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.67 | - |
| 07 Feb 2024 | 62.80 | 63.80 | 62.80 | 63.80 | 63.67 | 2,665 |
| 06 Feb 2024 | 61.90 | 62.80 | 61.65 | 62.80 | 62.67 | 3,368 |
| 05 Feb 2024 | 63.45 | 63.45 | 61.05 | 61.05 | 60.92 | 2,284 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.