Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BORR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.03 | 0.01 | 0.17% | 5.95 | 6.11 | 5.94 | 1,594,986 |
| May 20 2024 | 6.02 | 0.13 | 2.21% | 5.90 | 6.11 | 5.90 | 1,622,098 |
| May 17 2024 | 5.89 | 0.01 | 0.17% | 5.89 | 5.99 | 5.87 | 1,279,437 |
| May 16 2024 | 5.88 | 0.16 | 2.80% | 5.72 | 5.89 | 5.72 | 1,780,005 |
| May 15 2024 | 5.72 | -0.07 | -1.21% | 5.74 | 5.76 | 5.515 | 1,412,385 |
| May 14 2024 | 5.79 | -0.02 | -0.34% | 5.81 | 5.89 | 5.76 | 1,368,257 |
| May 13 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.90 | 5.74 | 895,966 |
| May 10 2024 | 5.81 | 0.01 | 0.17% | 5.83 | 5.8999 | 5.79 | 1,156,412 |
| May 09 2024 | 5.80 | 0.10 | 1.75% | 5.72 | 5.85 | 5.72 | 1,024,564 |
| May 08 2024 | 5.70 | 0.08 | 1.42% | 5.57 | 5.70 | 5.55 | 1,174,831 |
| May 07 2024 | 5.62 | 0.00 | 0.00% | 5.57 | 5.64 | 5.545 | 1,196,799 |
| May 06 2024 | 5.62 | 0.08 | 1.44% | 5.57 | 5.665 | 5.55 | 1,667,590 |
| May 03 2024 | 5.54 | 0.28 | 5.32% | 5.41 | 5.54 | 5.32 | 2,449,742 |
| May 02 2024 | 5.26 | 0.00 | 0.00% | 5.29 | 5.37 | 5.24 | 2,293,508 |
| May 01 2024 | 5.26 | -0.04 | -0.75% | 5.33 | 5.355 | 5.205 | 1,224,130 |
| Apr 30 2024 | 5.30 | -0.15 | -2.75% | 5.43 | 5.44 | 5.19 | 4,032,195 |
| Apr 29 2024 | 5.45 | -0.06 | -1.09% | 5.48 | 5.53 | 5.40 | 1,461,943 |
| Apr 26 2024 | 5.51 | 0.06 | 1.10% | 5.50 | 5.56 | 5.42 | 1,402,187 |
| Apr 25 2024 | 5.45 | -0.14 | -2.50% | 5.54 | 5.54 | 5.42 | 1,501,758 |
| Apr 24 2024 | 5.59 | -0.18 | -3.12% | 5.68 | 5.75 | 5.525 | 1,687,539 |
| Apr 23 2024 | 5.77 | 0.13 | 2.30% | 5.60 | 5.81 | 5.535 | 1,725,374 |
| Apr 22 2024 | 5.64 | 0.12 | 2.17% | 5.50 | 5.65 | 5.425 | 1,840,314 |
| Apr 19 2024 | 5.52 | 0.01 | 0.18% | 5.44 | 5.56 | 5.40 | 2,921,659 |
| Apr 18 2024 | 5.51 | -0.22 | -3.84% | 5.67 | 5.70 | 5.41 | 3,394,680 |
| Apr 17 2024 | 5.73 | 0.09 | 1.60% | 5.5708 | 5.99 | 5.5708 | 4,525,043 |
| Apr 16 2024 | 5.64 | -0.11 | -1.91% | 5.565 | 5.75 | 5.55 | 2,055,606 |
| Apr 15 2024 | 5.75 | -0.10 | -1.71% | 5.77 | 5.86 | 5.69 | 2,732,333 |
| Apr 12 2024 | 5.85 | -0.01 | -0.17% | 5.85 | 5.965 | 5.804 | 2,379,452 |
| Apr 11 2024 | 5.86 | -0.03 | -0.51% | 5.96 | 6.00 | 5.84 | 1,506,406 |
| Apr 10 2024 | 5.89 | 0.00 | 0.00% | 5.84 | 5.94 | 5.83 | 1,660,778 |
| Apr 09 2024 | 5.89 | 0.07 | 1.20% | 6.03 | 6.17 | 5.85 | 3,091,624 |
| Apr 08 2024 | 5.82 | 0.03 | 0.52% | 5.71 | 5.89 | 5.71 | 3,026,401 |
| Apr 05 2024 | 5.79 | -0.05 | -0.86% | 5.81 | 5.95 | 5.705 | 2,929,297 |
| Apr 04 2024 | 5.84 | -0.42 | -6.71% | 5.83 | 6.05 | 5.71 | 7,144,122 |
| Apr 03 2024 | 6.26 | 0.05 | 0.81% | 6.06 | 6.3958 | 6.06 | 3,534,163 |
| Apr 02 2024 | 6.21 | 0.12 | 1.97% | 6.0511 | 6.22 | 6.00 | 2,941,540 |
| Apr 01 2024 | 6.09 | -0.76 | -11.09% | 6.65 | 6.65 | 6.04 | 6,925,035 |
| Mar 28 2024 | 6.85 | 0.12 | 1.78% | 6.74 | 6.92 | 6.74 | 2,179,609 |
| Mar 27 2024 | 6.73 | 0.22 | 3.38% | 6.53 | 6.73 | 6.45 | 1,383,995 |
| Mar 26 2024 | 6.51 | 0.20 | 3.17% | 6.52 | 6.64 | 6.425 | 2,486,102 |
| Mar 25 2024 | 6.31 | -0.48 | -7.07% | 6.39 | 6.53 | 6.28 | 3,081,618 |
| Mar 22 2024 | 6.79 | -0.16 | -2.30% | 6.96 | 7.02 | 6.77 | 1,174,016 |
| Mar 21 2024 | 6.95 | -0.04 | -0.57% | 6.94 | 6.99 | 6.88 | 1,465,975 |
| Mar 20 2024 | 6.99 | 0.09 | 1.30% | 6.83 | 7.03 | 6.74 | 1,366,115 |
| Mar 19 2024 | 6.90 | 0.05 | 0.73% | 6.80 | 6.955 | 6.77 | 779,967 |
| Mar 18 2024 | 6.85 | 0.02 | 0.29% | 6.94 | 6.94 | 6.775 | 862,185 |
| Mar 15 2024 | 6.83 | 0.01 | 0.15% | 6.82 | 7.0397 | 6.82 | 2,447,549 |
| Mar 14 2024 | 6.82 | 0.19 | 2.87% | 6.64 | 6.87 | 6.59 | 2,426,636 |
| Mar 13 2024 | 6.63 | 0.21 | 3.27% | 6.45 | 6.65 | 6.435 | 2,944,537 |
| Mar 12 2024 | 6.42 | -0.28 | -4.18% | 6.42 | 6.48 | 6.26 | 2,604,702 |
| Mar 11 2024 | 6.70 | 0.17 | 2.60% | 6.62 | 6.76 | 6.52 | 2,554,621 |
| Mar 08 2024 | 6.53 | -0.04 | -0.61% | 6.54 | 6.60 | 6.475 | 1,674,129 |
| Mar 07 2024 | 6.57 | 0.29 | 4.62% | 6.44 | 6.595 | 6.36 | 1,943,263 |
| Mar 06 2024 | 6.28 | 0.35 | 5.90% | 6.25 | 6.46 | 6.245 | 2,570,874 |
| Mar 05 2024 | 5.93 | -0.10 | -1.66% | 5.99 | 6.11 | 5.92 | 2,722,481 |
| Mar 04 2024 | 6.03 | -0.16 | -2.58% | 6.05 | 6.13 | 5.995 | 1,956,570 |
| Mar 01 2024 | 6.19 | 0.17 | 2.82% | 6.06 | 6.26 | 6.06 | 1,479,926 |
| Feb 29 2024 | 6.02 | 0.07 | 1.18% | 5.99 | 6.08 | 5.96 | 1,140,131 |
| Feb 28 2024 | 5.95 | -0.22 | -3.57% | 6.16 | 6.19 | 5.91 | 1,676,121 |
| Feb 27 2024 | 6.17 | -0.13 | -2.06% | 6.35 | 6.395 | 6.16 | 1,702,653 |
| Feb 26 2024 | 6.30 | 0.09 | 1.45% | 6.33 | 6.4464 | 6.25 | 1,182,713 |
| Feb 23 2024 | 6.21 | -0.27 | -4.17% | 6.33 | 6.34 | 6.19 | 1,636,173 |
| Feb 22 2024 | 6.48 | 0.03 | 0.47% | 6.50 | 6.545 | 6.22 | 1,975,129 |
