BORR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 25 2021 | 0.915 | 0.0076 | 0.84% | 0.9074 | 0.9195 | 0.8511 | 7,528,084 |
Jan 22 2021 | 0.9074 | -0.0078 | -0.85% | 0.91 | 0.94 | 0.8901 | 5,461,265 |
Jan 21 2021 | 0.9152 | -0.0071 | -0.77% | 0.90 | 0.93 | 0.886 | 5,078,807 |
Jan 20 2021 | 0.9223 | -0.0777 | -7.77% | 0.941 | 0.955 | 0.91 | 5,944,879 |
Jan 19 2021 | 1.00 | 0.09 | 9.89% | 0.91 | 1.04 | 0.89 | 9,993,010 |
Jan 18 2021 | 0.91 | 0.00 | +0.00% | 0.885 | 0.91 | 0.87 | 0 |
Jan 15 2021 | 0.91 | 0.009 | 1.0% | 0.885 | 0.91 | 0.87 | 4,123,127 |
Jan 14 2021 | 0.901 | -0.0015 | -0.17% | 0.88 | 0.928999 | 0.8614 | 4,532,578 |
Jan 13 2021 | 0.9025 | -0.1275 | -12.38% | 0.9227 | 0.97 | 0.89 | 9,787,594 |
Jan 12 2021 | 1.03 | 0.10 | 10.61% | 0.951 | 1.05 | 0.9401 | 5,322,366 |
Jan 11 2021 | 0.9312 | 0.0266 | 2.94% | 0.9165 | 0.98 | 0.91 | 3,265,118 |
Jan 08 2021 | 0.9046 | -0.0254 | -2.73% | 0.9479 | 0.9588 | 0.88 | 3,604,805 |
Jan 07 2021 | 0.93 | 0.03 | 3.33% | 0.95 | 0.96 | 0.9201 | 2,633,478 |
Jan 06 2021 | 0.90 | 0.0005 | 0.06% | 0.9709 | 0.98 | 0.90 | 6,040,738 |
Jan 05 2021 | 0.8995 | 0.0895 | 11.05% | 0.82 | 0.94 | 0.811 | 6,775,571 |
Jan 04 2021 | 0.81 | -0.0042 | -0.52% | 0.8401 | 0.845 | 0.7802 | 3,425,169 |
Jan 01 2021 | 0.8142 | 0.00 | +0.00% | 0.85 | 0.858999 | 0.8015 | 0 |
Dec 31 2020 | 0.8142 | -0.0359 | -4.22% | 0.85 | 0.858999 | 0.8015 | 1,863,919 |
Dec 30 2020 | 0.8501 | 0.0701 | 8.99% | 0.79 | 0.8982 | 0.745 | 4,700,253 |
Dec 29 2020 | 0.78 | -0.036 | -4.41% | 0.82 | 0.8295 | 0.73 | 4,935,736 |
Dec 28 2020 | 0.816 | -0.1008 | -10.99% | 0.945 | 0.9499 | 0.76 | 6,644,744 |
Dec 25 2020 | 0.9168 | 0.00 | +0.00% | 0.94 | 0.96 | 0.8961 | 0 |
Dec 24 2020 | 0.9168 | 0.00 | +0.00% | 0.94 | 0.96 | 0.8961 | 0 |
Dec 24 2020 | 0.9168 | -0.0132 | -1.42% | 0.94 | 0.96 | 0.8961 | 2,765,271 |
Dec 23 2020 | 0.929996 | 0.0254 | 2.81% | 0.92 | 0.9644 | 0.905 | 3,731,036 |
Dec 22 2020 | 0.9046 | -0.0954 | -9.54% | 0.941 | 0.9726 | 0.882 | 5,752,753 |
Dec 21 2020 | 1.00 | -0.04 | -3.85% | 0.94 | 1.02 | 0.926 | 4,677,412 |
Dec 18 2020 | 1.04 | 0.02 | 1.96% | 1.02 | 1.12 | 1.00 | 4,031,961 |
Dec 17 2020 | 1.02 | -0.01 | -0.97% | 1.06 | 1.08 | 1.02 | 2,294,292 |
Dec 16 2020 | 1.03 | -0.07 | -6.36% | 1.07 | 1.09 | 1.01 | 3,457,632 |
Dec 15 2020 | 1.10 | -0.04 | -3.51% | 1.10 | 1.13 | 1.03 | 4,361,077 |
Dec 14 2020 | 1.14 | 0.00 | 0.0% | 1.19 | 1.21 | 1.09 | 5,080,522 |
Dec 11 2020 | 1.14 | -0.06 | -5.0% | 1.23 | 1.25 | 1.05 | 9,526,647 |
Dec 10 2020 | 1.20 | 0.22 | 22.45% | 1.02 | 1.27 | 1.01 | 14,432,556 |
Dec 09 2020 | 0.98 | 0.00 | 0.0% | 0.98 | 0.98 | 0.98 | 0 |
Dec 08 2020 | 0.98 | -0.08 | -7.55% | 1.03 | 1.06 | 0.95 | 8,306,618 |
Dec 07 2020 | 1.06 | 0.18 | 20.87% | 0.9106 | 1.11 | 0.88 | 12,045,655 |
Dec 04 2020 | 0.877 | 0.0778 | 9.73% | 0.82 | 0.89 | 0.8117 | 5,417,674 |
Dec 03 2020 | 0.7992 | -0.0145 | -1.78% | 0.817 | 0.875 | 0.79 | 4,878,569 |
Dec 02 2020 | 0.8137 | 0.0394 | 5.09% | 0.742 | 0.835 | 0.7235 | 4,019,095 |
Dec 01 2020 | 0.7743 | 0.0171 | 2.26% | 0.8058 | 0.814 | 0.71 | 3,095,159 |
Nov 30 2020 | 0.7572 | -0.1171 | -13.39% | 0.8533 | 0.8533 | 0.7101 | 6,904,687 |
Nov 27 2020 | 0.8743 | 0.00 | +0.00% | 0.92 | 0.92 | 0.865 | 0 |
Nov 27 2020 | 0.8743 | -0.0619 | -6.61% | 0.92 | 0.92 | 0.865 | 2,732,458 |
Nov 26 2020 | 0.9362 | 0.00 | +0.00% | 0.9124 | 0.9949 | 0.8201 | 0 |
Nov 25 2020 | 0.9362 | 0.0072 | 0.78% | 0.9124 | 0.9949 | 0.8201 | 7,071,535 |
Nov 24 2020 | 0.929 | 0.1289 | 16.11% | 0.925 | 1.08 | 0.841 | 17,337,208 |
Nov 23 2020 | 0.8001 | 0.1806 | 29.15% | 0.63 | 0.84 | 0.6226 | 12,743,175 |
Nov 20 2020 | 0.6195 | -0.0005 | -0.08% | 0.639 | 0.639 | 0.603 | 1,945,808 |
Nov 19 2020 | 0.62 | -0.0031 | -0.5% | 0.63 | 0.65 | 0.61 | 2,137,072 |
Nov 18 2020 | 0.6231 | 0.0031 | 0.5% | 0.6389 | 0.68 | 0.6111 | 4,444,836 |
Nov 17 2020 | 0.62 | -0.0066 | -1.05% | 0.6021 | 0.62 | 0.58 | 2,631,324 |
Nov 16 2020 | 0.6266 | 0.0456 | 7.85% | 0.6728 | 0.7086 | 0.586 | 6,788,332 |
Nov 13 2020 | 0.581 | 0.046 | 8.6% | 0.549 | 0.581 | 0.54 | 2,963,752 |
Nov 12 2020 | 0.535 | -0.0746 | -12.24% | 0.56 | 0.608199 | 0.5311 | 2,694,327 |
Nov 11 2020 | 0.6096 | -0.0764 | -11.14% | 0.68 | 0.7278 | 0.583 | 7,950,255 |
Nov 10 2020 | 0.686 | 0.111 | 19.3% | 0.6678 | 0.88 | 0.6256 | 29,080,837 |
Nov 09 2020 | 0.575 | 0.1607 | 38.79% | 0.49 | 0.7349 | 0.47 | 15,789,578 |
Nov 06 2020 | 0.4143 | -0.0207 | -4.76% | 0.4204 | 0.4296 | 0.404 | 659,150 |
Nov 05 2020 | 0.435 | 0.0053 | 1.23% | 0.44 | 0.4419 | 0.4184 | 851,880 |
Nov 04 2020 | 0.4297 | -0.0052 | -1.2% | 0.4525 | 0.4525 | 0.40 | 887,200 |
Nov 03 2020 | 0.4349 | 0.0159 | 3.79% | 0.439 | 0.4843 | 0.4151 | 3,061,026 |
Nov 02 2020 | 0.419 | 0.0289 | 7.41% | 0.4096 | 0.434799 | 0.3902 | 975,695 |
Oct 30 2020 | 0.3901 | 0.00 | +0.00% | 0.3852 | 0.41 | 0.38 | 0 |
Oct 30 2020 | 0.3901 | -0.0049 | -1.24% | 0.3852 | 0.41 | 0.38 | 685,795 |
Oct 29 2020 | 0.395 | -0.0051 | -1.27% | 0.38 | 0.41 | 0.37 | 683,770 |
Oct 28 2020 | 0.4001 | -0.0147 | -3.54% | 0.402 | 0.4155 | 0.3861 | 807,775 |