Borr Drilling Limited (BORRO.XC)
Cboe UK - Cboe UK Real-time price. Currency in NOK
Add to watchlist
As of 09:23AM BST. 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 |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 69.43 | 69.80 | 69.43 | 69.80 | 69.80 | 549 |
| 27 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 26 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 25 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 24 Jun 2024 | 64.05 | 65.10 | 64.05 | 65.10 | 65.10 | 1,420 |
| 21 Jun 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 900 |
| 20 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 19 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 18 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 17 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 14 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 13 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 12 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 11 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 10 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 300 |
| 07 Jun 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 06 Jun 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 158 |
| 05 Jun 2024 | 69.00 | 69.00 | 68.35 | 68.35 | 68.35 | 1,006 |
| 04 Jun 2024 | 68.40 | 68.40 | 67.75 | 67.75 | 67.75 | 600 |
| 03 Jun 2024 | 72.00 | 72.00 | 69.35 | 69.35 | 69.35 | 2,601 |
| 31 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.80 | - |
| 29 May 2024 | 75.95 | 76.13 | 75.90 | 75.90 | 75.80 | 2,621 |
| 28 May 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.11 | - |
| 24 May 2024 | 69.90 | 71.20 | 69.90 | 71.20 | 71.11 | 3,304 |
| 23 May 2024 | 66.35 | 69.95 | 66.35 | 69.05 | 68.96 | 4,515 |
| 22 May 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.17 | 2,485 |
| 21 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | - |
| 20 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | - |
| 17 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.42 | - |
| 16 May 2024 | 60.75 | 61.50 | 60.75 | 61.50 | 61.42 | 551 |
| 15 May 2024 | 61.50 | 61.50 | 61.10 | 61.10 | 61.02 | 1,398 |
| 14 May 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.52 | 600 |
| 13 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.12 | - |
| 10 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.12 | - |
| 09 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.12 | - |
| 08 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.12 | - |
| 07 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.12 | 300 |
| 03 May 2024 | 58.30 | 58.35 | 58.30 | 58.35 | 58.27 | 1,106 |
| 02 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.27 | - |
| 01 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.27 | - |
| 30 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.27 | - |
| 29 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.27 | - |
| 26 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.27 | - |
| 25 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.27 | 114 |
| 24 Apr 2024 | 62.40 | 62.40 | 62.10 | 62.10 | 62.02 | 1,091 |
| 23 Apr 2024 | 61.40 | 61.60 | 61.40 | 61.60 | 61.52 | 600 |
| 22 Apr 2024 | 59.85 | 60.55 | 59.85 | 60.55 | 60.47 | 374 |
| 19 Apr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.77 | 300 |
| 18 Apr 2024 | 62.10 | 62.10 | 61.65 | 61.65 | 61.57 | 600 |
| 17 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.02 | 900 |
| 16 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.82 | 600 |
| 15 Apr 2024 | 63.00 | 63.70 | 63.00 | 63.70 | 63.62 | 1,122 |
| 12 Apr 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 63.97 | 63 |
| 11 Apr 2024 | 64.35 | 64.35 | 64.25 | 64.25 | 64.17 | 900 |
| 10 Apr 2024 | 63.40 | 63.85 | 63.40 | 63.85 | 63.77 | 6,000 |
| 09 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.32 | 600 |
| 08 Apr 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.94 | - |
| 05 Apr 2024 | 60.95 | 62.25 | 60.95 | 62.03 | 61.94 | 1,078 |
| 04 Apr 2024 | 65.20 | 65.20 | 61.50 | 62.20 | 62.12 | 7,220 |
| 03 Apr 2024 | 66.05 | 66.05 | 63.85 | 65.05 | 64.96 | 3,507 |
| 02 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | - |
| 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 | 70.00 | 70.00 | 70.00 | 70.00 | 69.91 | 2,700 |
| 25 Mar 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.41 | 7,837 |
| 22 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.70 | - |
| 21 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.70 | - |
| 20 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.70 | 1,400 |
| 19 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.70 | - |
| 18 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.70 | 200 |
| 15 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.70 | 300 |
| 14 Mar 2024 | 69.35 | 70.40 | 69.35 | 70.40 | 70.31 | 1,053 |
| 13 Mar 2024 | 68.50 | 68.50 | 68.13 | 68.13 | 68.04 | 3,439 |
| 12 Mar 2024 | 68.45 | 68.50 | 66.75 | 66.75 | 66.66 | 10,463 |
| 11 Mar 2024 | 67.60 | 69.25 | 67.60 | 69.25 | 69.16 | 1,570 |
| 08 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.11 | - |
| 07 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.11 | 900 |
| 06 Mar 2024 | 66.25 | 66.50 | 66.25 | 66.50 | 66.41 | 3,428 |
| 05 Mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.96 | - |
| 04 Mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.96 | - |
| 01 Mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.96 | 262 |
| 01 Mar 2024 | 0.05 Dividend | |||||
| 29 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.81 | - |
| 28 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.81 | - |
| 27 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.81 | - |
| 26 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.81 | - |
| 23 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.81 | 1,000 |
| 22 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.76 | - |
| 21 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.76 | 2,400 |
| 20 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.81 | - |
| 19 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.81 | - |
| 16 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.81 | 900 |
| 15 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.26 | - |
| 14 Feb 2024 | 68.90 | 69.40 | 68.90 | 69.40 | 69.26 | 1,200 |
| 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 | 2,102 |
| 09 Feb 2024 | 67.45 | 67.80 | 67.40 | 67.40 | 67.26 | 5,500 |
| 08 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.16 | 300 |
| *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.