BOR.L(BOR.L)
BOR.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $13.50 | $13.50 | $12.60 | $12.70 | 400,192 |
| 7/9/2026 | $13.50 | $13.50 | $12.55 | $12.80 | 306,139 |
| 7/8/2026 | $13.00 | $13.50 | $12.55 | $12.90 | 502,914 |
| 7/7/2026 | $13.30 | $14.00 | $12.10 | $12.90 | 1.80M |
| 7/6/2026 | $12.88 | $14.00 | $12.55 | $13.40 | 1.30M |
| 7/3/2026 | $14.00 | $14.00 | $12.55 | $13.65 | 806,909 |
| 7/2/2026 | $13.00 | $14.00 | $12.05 | $14.00 | 1.22M |
| 7/1/2026 | $12.70 | $12.75 | $11.65 | $12.70 | 1.02M |
| 6/30/2026 | $11.60 | $12.50 | $11.60 | $12.45 | 304,045 |
| 6/29/2026 | $11.99 | $12.85 | $11.55 | $12.00 | 1.15M |
| 6/26/2026 | $11.55 | $12.65 | $11.55 | $12.05 | 835,588 |
| 6/25/2026 | $12.50 | $12.50 | $11.37 | $12.00 | 3.53M |
| 6/24/2026 | $12.05 | $12.85 | $11.52 | $11.55 | 1.25M |
| 6/23/2026 | $13.20 | $13.45 | $12.05 | $12.75 | 1.36M |
| 6/22/2026 | $12.81 | $13.35 | $12.15 | $12.75 | 633,669 |
| 6/19/2026 | $12.50 | $14.00 | $12.05 | $12.30 | 1.45M |
| 6/18/2026 | $13.30 | $14.00 | $12.85 | $13.15 | 1.52M |
| 6/17/2026 | $13.90 | $13.95 | $13.00 | $13.80 | 1.85M |
| 6/16/2026 | $13.90 | $13.95 | $12.55 | $13.90 | 1.20M |
| 6/15/2026 | $12.25 | $13.95 | $12.05 | $13.80 | 4.08M |
| 6/12/2026 | $12.00 | $13.20 | $11.65 | $13.00 | 5.77M |
| 6/11/2026 | $12.00 | $12.00 | $10.85 | $11.55 | 584,954 |
| 6/10/2026 | $10.50 | $11.65 | $10.50 | $11.60 | 436,130 |
| 6/9/2026 | $11.01 | $11.90 | $10.90 | $11.25 | 216,846 |
| 6/8/2026 | $11.25 | $11.90 | $10.85 | $11.50 | 884,653 |
| 6/5/2026 | $11.95 | $11.95 | $10.95 | $11.50 | 578,988 |
| 6/4/2026 | $11.95 | $11.95 | $10.55 | $11.35 | 490,839 |
| 6/3/2026 | $11.95 | $11.95 | $10.81 | $11.75 | 1.10M |
| 6/2/2026 | $11.73 | $12.45 | $10.85 | $11.85 | 505,143 |
| 6/1/2026 | $11.65 | $11.90 | $11.20 | $11.25 | 1.09M |
| 5/29/2026 | $10.85 | $11.70 | $10.85 | $11.60 | 2.58M |
| 5/28/2026 | $11.47 | $12.00 | $10.60 | $11.50 | 1.22M |
| 5/27/2026 | $11.60 | $12.00 | $10.60 | $11.25 | 1.32M |
| 5/26/2026 | $11.42 | $11.85 | $10.65 | $11.20 | 388,832 |
| 5/22/2026 | $11.30 | $11.65 | $10.80 | $11.40 | 1.01M |
| 5/21/2026 | $11.80 | $11.80 | $10.95 | $11.05 | 1.02M |
| 5/20/2026 | $11.30 | $11.80 | $10.70 | $11.75 | 1.57M |
| 5/19/2026 | $11.50 | $11.85 | $11.35 | $11.40 | 741,515 |
| 5/18/2026 | $12.10 | $12.60 | $11.60 | $11.70 | 1.46M |
| 5/15/2026 | $12.30 | $12.30 | $11.50 | $12.10 | 1.12M |
| 5/14/2026 | $12.73 | $12.80 | $11.55 | $11.85 | 1.10M |
| 5/13/2026 | $12.30 | $12.95 | $11.83 | $12.40 | 1.68M |
| 5/12/2026 | $11.30 | $12.85 | $10.70 | $12.20 | 3.41M |
| 5/11/2026 | $10.90 | $11.70 | $10.30 | $11.25 | 2.64M |
| 5/8/2026 | $10.30 | $10.90 | $9.78 | $10.90 | 5.65M |
| 5/7/2026 | $10.30 | $10.31 | $9.80 | $10.30 | 1.97M |
| 5/6/2026 | $9.50 | $10.55 | $9.50 | $10.30 | 681,547 |
| 5/5/2026 | $10.45 | $10.55 | $9.64 | $10.45 | 1.44M |
| 5/1/2026 | $10.05 | $10.50 | $9.10 | $10.40 | 1.68M |
| 4/30/2026 | $9.98 | $10.50 | $9.23 | $9.24 | 352,879 |
| 4/29/2026 | $9.66 | $9.66 | $9.06 | $9.64 | 216,165 |
| 4/28/2026 | $10.00 | $10.00 | $9.30 | $9.58 | 759,010 |
| 4/27/2026 | $10.60 | $10.60 | $9.60 | $9.60 | 944,987 |
| 4/24/2026 | $9.70 | $10.60 | $9.56 | $9.84 | 1.25M |
| 4/23/2026 | $10.80 | $10.80 | $10.00 | $10.80 | 800,636 |
| 4/22/2026 | $9.64 | $10.75 | $9.56 | $10.50 | 1.67M |
| 4/21/2026 | $9.54 | $10.00 | $9.54 | $9.62 | 317,963 |
| 4/20/2026 | $10.75 | $10.80 | $9.56 | $9.60 | 604,004 |
| 4/17/2026 | $10.00 | $10.75 | $9.69 | $10.20 | 914,003 |
| 4/16/2026 | $10.80 | $10.80 | $9.57 | $10.45 | 628,936 |
| 4/15/2026 | $10.00 | $10.75 | $9.48 | $10.40 | 1.62M |
| 4/14/2026 | $9.20 | $10.00 | $9.20 | $9.74 | 1.67M |