BORR(BORR)
BORR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.23 | $6.36 | $6.15 | $6.18 | 6.41M |
| 5/19/2026 | $6.59 | $6.62 | $6.11 | $6.16 | 11.60M |
| 5/18/2026 | $6.23 | $6.66 | $6.23 | $6.61 | 8.75M |
| 5/15/2026 | $6.21 | $6.38 | $6.06 | $6.26 | 5.02M |
| 5/14/2026 | $6.07 | $6.30 | $6.03 | $6.30 | 3.12M |
| 5/13/2026 | $6.15 | $6.20 | $6.02 | $6.06 | 3.48M |
| 5/12/2026 | $6.19 | $6.26 | $6.05 | $6.16 | 6.13M |
| 5/11/2026 | $5.95 | $6.19 | $5.88 | $6.16 | 6.02M |
| 5/8/2026 | $5.85 | $5.95 | $5.75 | $5.85 | 5.64M |
| 5/7/2026 | $5.96 | $5.96 | $5.72 | $5.84 | 6.46M |
| 5/6/2026 | $5.78 | $6.15 | $5.75 | $5.98 | 5.83M |
| 5/5/2026 | $6.00 | $6.00 | $5.78 | $5.92 | 7.32M |
| 5/4/2026 | $6.10 | $6.20 | $6.00 | $6.09 | 4.61M |
| 5/1/2026 | $5.98 | $6.13 | $5.88 | $6.10 | 5.39M |
| 4/30/2026 | $6.13 | $6.22 | $5.94 | $6.03 | 6.32M |
| 4/29/2026 | $6.16 | $6.33 | $6.04 | $6.13 | 10.31M |
| 4/28/2026 | $5.80 | $6.12 | $5.72 | $6.09 | 12.38M |
| 4/27/2026 | $5.80 | $5.97 | $5.64 | $5.75 | 8.71M |
| 4/24/2026 | $5.55 | $5.71 | $5.43 | $5.69 | 4.32M |
| 4/23/2026 | $5.49 | $5.63 | $5.44 | $5.57 | 7.40M |
| 4/22/2026 | $5.62 | $5.67 | $5.39 | $5.46 | 9.41M |
| 4/21/2026 | $5.59 | $5.69 | $5.39 | $5.49 | 7.28M |
| 4/20/2026 | $5.64 | $5.69 | $5.53 | $5.54 | 7.02M |
| 4/17/2026 | $5.42 | $5.66 | $5.27 | $5.57 | 10.43M |
| 4/16/2026 | $5.50 | $5.69 | $5.35 | $5.44 | 9.96M |
| 4/15/2026 | $5.66 | $5.88 | $5.40 | $5.50 | 17.45M |
| 4/14/2026 | $5.97 | $5.97 | $5.68 | $5.70 | 6.94M |
| 4/13/2026 | $6.06 | $6.17 | $5.93 | $5.96 | 4.93M |
| 4/10/2026 | $5.91 | $5.95 | $5.80 | $5.90 | 6.41M |
| 4/9/2026 | $6.03 | $6.06 | $5.86 | $5.93 | 5.89M |
| 4/8/2026 | $5.85 | $6.18 | $5.74 | $6.03 | 6.82M |
| 4/7/2026 | $5.93 | $6.04 | $5.75 | $5.97 | 5.87M |
| 4/6/2026 | $5.79 | $6.03 | $5.75 | $5.94 | 4.47M |
| 4/2/2026 | $5.86 | $6.20 | $5.77 | $5.83 | 6.10M |
| 4/1/2026 | $5.71 | $5.82 | $5.61 | $5.76 | 6.09M |
| 3/31/2026 | $5.80 | $5.98 | $5.64 | $5.77 | 8.24M |
| 3/30/2026 | $6.09 | $6.12 | $5.75 | $5.80 | 8.17M |
| 3/27/2026 | $5.86 | $6.18 | $5.81 | $6.05 | 9.10M |
| 3/26/2026 | $5.70 | $5.92 | $5.63 | $5.92 | 10.68M |
| 3/25/2026 | $5.25 | $5.62 | $5.25 | $5.55 | 6.88M |
| 3/24/2026 | $5.06 | $5.40 | $5.06 | $5.21 | 9.34M |
| 3/23/2026 | $4.65 | $5.14 | $4.65 | $5.03 | 7.38M |
| 3/20/2026 | $4.83 | $4.85 | $4.64 | $4.70 | 8.63M |
| 3/19/2026 | $4.75 | $4.92 | $4.68 | $4.84 | 11.93M |
| 3/18/2026 | $5.00 | $5.07 | $4.79 | $4.87 | 11.64M |
| 3/17/2026 | $5.10 | $5.14 | $4.79 | $5.02 | 12.58M |
| 3/16/2026 | $5.12 | $5.14 | $4.96 | $4.99 | 7.21M |
| 3/13/2026 | $5.02 | $5.17 | $5.00 | $5.06 | 8.98M |
| 3/12/2026 | $5.53 | $5.61 | $5.05 | $5.05 | 11.86M |
| 3/11/2026 | $5.38 | $5.64 | $5.34 | $5.55 | 7.26M |
| 3/10/2026 | $5.51 | $5.74 | $5.48 | $5.48 | 3.76M |
| 3/9/2026 | $5.42 | $5.62 | $5.27 | $5.57 | 7.95M |
| 3/6/2026 | $5.70 | $5.78 | $5.49 | $5.54 | 7.24M |
| 3/5/2026 | $5.82 | $5.97 | $5.62 | $5.80 | 7.22M |
| 3/4/2026 | $5.82 | $5.93 | $5.75 | $5.86 | 6.47M |
| 3/3/2026 | $6.02 | $6.10 | $5.73 | $5.80 | 8.51M |
| 3/2/2026 | $6.21 | $6.25 | $5.88 | $6.13 | 7.02M |
| 2/27/2026 | $5.96 | $6.13 | $5.86 | $6.13 | 5.55M |
| 2/26/2026 | $5.92 | $6.03 | $5.79 | $5.92 | 5.25M |
| 2/25/2026 | $6.14 | $6.18 | $5.89 | $6.03 | 4.44M |
| 2/24/2026 | $5.83 | $6.11 | $5.76 | $6.08 | 8.14M |
| 2/23/2026 | $5.94 | $6.05 | $5.70 | $5.80 | 8.11M |
| 2/20/2026 | $5.95 | $6.04 | $5.79 | $5.95 | 7.18M |