Borr Drilling Limited (OSL:BORR)
Norway · Delayed Price · Currency is NOK 40.56
+0.26 (0.65%)
Inactive · Last trade price on Dec 30, 2024
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 39.96 | 42.10 | 39.84 | 40.56 | 40.56 | 0.65% | 13,871,859 |
| Dec 27, 2024 | 40.54 | 42.50 | 40.00 | 40.30 | 40.30 | -4.50% | 2,154,834 |
| Dec 23, 2024 | 39.60 | 42.72 | 39.60 | 42.20 | 42.20 | 6.62% | 716,232 |
| Dec 20, 2024 | 40.86 | 41.48 | 39.58 | 39.58 | 39.58 | -6.12% | 1,328,071 |
| Dec 19, 2024 | 42.00 | 43.00 | 41.00 | 42.16 | 42.16 | -2.41% | 706,195 |
| Dec 18, 2024 | 42.00 | 43.86 | 41.42 | 43.20 | 43.20 | 3.25% | 502,577 |
| Dec 17, 2024 | 42.02 | 42.52 | 41.22 | 41.84 | 41.84 | -1.74% | 653,721 |
| Dec 16, 2024 | 41.00 | 42.92 | 40.90 | 42.58 | 42.58 | 1.33% | 516,462 |
| Dec 13, 2024 | 40.72 | 43.96 | 40.14 | 42.02 | 42.02 | 2.34% | 573,131 |
| Dec 12, 2024 | 42.86 | 43.48 | 40.80 | 41.06 | 41.06 | -3.98% | 577,555 |
| Dec 11, 2024 | 41.60 | 44.18 | 41.46 | 42.76 | 42.76 | 5.06% | 637,571 |
| Dec 10, 2024 | 41.40 | 42.28 | 40.58 | 40.70 | 40.70 | 1.95% | 481,601 |
| Dec 9, 2024 | 37.38 | 40.50 | 37.38 | 39.92 | 39.92 | 8.66% | 515,505 |
| Dec 6, 2024 | 37.70 | 37.96 | 36.74 | 36.74 | 36.74 | -1.82% | 308,292 |
| Dec 5, 2024 | 39.20 | 39.86 | 37.42 | 37.42 | 37.42 | -6.17% | 645,983 |
| Dec 4, 2024 | 40.40 | 41.64 | 39.88 | 39.88 | 39.88 | -1.48% | 407,584 |
| Dec 3, 2024 | 42.12 | 42.28 | 40.40 | 40.48 | 40.48 | -2.79% | 252,621 |
| Dec 2, 2024 | 41.38 | 42.16 | 40.12 | 41.64 | 41.64 | -0.86% | 332,204 |
| Nov 29, 2024 | 41.42 | 42.00 | 41.10 | 42.00 | 42.00 | 1.40% | 275,549 |
| Nov 28, 2024 | 42.00 | 42.60 | 40.90 | 41.42 | 41.42 | -0.24% | 193,691 |
| Nov 27, 2024 | 41.14 | 41.94 | 40.48 | 41.52 | 41.30 | 0.34% | 243,074 |
| Nov 26, 2024 | 42.54 | 42.70 | 41.38 | 41.38 | 41.16 | -4.35% | 279,505 |
| Nov 25, 2024 | 44.78 | 45.28 | 43.16 | 43.26 | 43.03 | -3.39% | 483,649 |
| Nov 22, 2024 | 44.00 | 45.18 | 43.68 | 44.78 | 44.54 | 3.61% | 322,888 |
| Nov 21, 2024 | 43.18 | 44.10 | 42.58 | 43.22 | 42.99 | -0.05% | 282,057 |
| Nov 20, 2024 | 42.00 | 44.18 | 41.28 | 43.24 | 43.01 | -1.55% | 709,505 |
| Nov 19, 2024 | 43.74 | 44.66 | 41.60 | 43.92 | 43.69 | -0.99% | 202,954 |
| Nov 18, 2024 | 44.74 | 44.84 | 43.52 | 44.36 | 44.12 | -1.11% | 194,153 |
| Nov 15, 2024 | 45.86 | 46.32 | 44.80 | 44.86 | 44.62 | -2.90% | 362,295 |
| Nov 14, 2024 | 43.50 | 46.94 | 43.50 | 46.20 | 45.95 | 3.31% | 511,629 |
| Nov 13, 2024 | 45.00 | 45.14 | 43.84 | 44.72 | 44.48 | -0.75% | 405,572 |
| Nov 12, 2024 | 44.04 | 45.92 | 44.04 | 45.06 | 44.82 | 0.63% | 284,400 |
| Nov 11, 2024 | 44.52 | 45.74 | 43.68 | 44.78 | 44.54 | 5.71% | 723,572 |
| Nov 8, 2024 | 44.76 | 45.40 | 41.32 | 42.36 | 42.13 | -6.70% | 2,876,235 |
| Nov 7, 2024 | 47.00 | 48.18 | 44.70 | 45.40 | 45.16 | -4.42% | 611,632 |
| Nov 6, 2024 | 46.50 | 48.68 | 46.22 | 47.50 | 47.25 | 2.90% | 486,481 |
| Nov 5, 2024 | 46.54 | 46.78 | 45.78 | 46.16 | 45.91 | 0.35% | 213,352 |
| Nov 4, 2024 | 44.32 | 46.98 | 44.32 | 46.00 | 45.76 | 1.68% | 357,651 |
| Nov 1, 2024 | 46.50 | 46.78 | 44.90 | 45.24 | 45.00 | -1.39% | 319,849 |
| Oct 31, 2024 | 46.20 | 46.94 | 44.38 | 45.88 | 45.64 | -0.74% | 505,211 |
| Oct 30, 2024 | 47.44 | 47.78 | 46.22 | 46.22 | 45.97 | -4.23% | 1,036,502 |
| Oct 29, 2024 | 47.56 | 49.34 | 47.56 | 48.26 | 48.00 | 4.01% | 672,322 |
| Oct 28, 2024 | 49.00 | 49.92 | 45.84 | 46.40 | 46.15 | -11.70% | 1,298,440 |
| Oct 25, 2024 | 52.30 | 53.15 | 51.15 | 52.55 | 52.27 | 2.94% | 326,977 |
| Oct 24, 2024 | 52.15 | 53.25 | 50.55 | 51.05 | 50.78 | -1.83% | 284,253 |
| Oct 23, 2024 | 53.15 | 53.15 | 51.80 | 52.00 | 51.72 | -2.16% | 367,025 |
| Oct 22, 2024 | 54.55 | 54.70 | 51.80 | 53.15 | 52.87 | -4.41% | 623,490 |
| Oct 21, 2024 | 56.65 | 57.00 | 55.60 | 55.60 | 55.30 | -1.33% | 305,093 |
| Oct 18, 2024 | 56.95 | 58.30 | 56.25 | 56.35 | 56.05 | 0.81% | 236,698 |
| Oct 17, 2024 | 56.60 | 57.95 | 55.90 | 55.90 | 55.60 | -0.27% | 258,826 |