Borr Drilling Limited Common Sharesのデータ

Borr Drilling Limited Common Sharesの基本情報

名前 Borr Drilling Limited Common Shares
ティッカー BORR
国 nan
上場年 2019.0
セクター Energy

Borr Drilling Limited Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.67 1.4 1.41 1.56 18627400.0 1.56
2021-02-12 1.35 1.23 1.23 1.32 6888600.0 1.32
2021-02-11 1.39 1.23 1.38 1.26 8169300.0 1.26
2021-02-10 1.4 1.16 1.19 1.31 13788700.0 1.31
2021-02-09 1.26 1.11 1.17 1.21 9737100.0 1.21
2021-02-08 1.34 1.2 1.21 1.27 14938800.0 1.27
2021-02-05 1.09 0.98 1.0 1.07 8534000.0 1.07
2021-02-04 0.98 0.94 0.96 0.97 3350800.0 0.97
2021-02-03 0.98 0.9 0.91 0.96 5844600.0 0.96
2021-02-02 0.93 0.88 0.92 0.9 4886200.0 0.9
2021-02-01 0.89 0.84 0.87 0.87 4671200.0 0.87
2021-01-29 0.95 0.86 0.94 0.87 5994100.0 0.87
2021-01-28 1.0 0.82 0.87 0.93 11790600.0 0.93
2021-01-27 0.91 0.82 0.85 0.83 7751700.0 0.83
2021-01-26 0.91 0.88 0.89 0.89 4169300.0 0.89
2021-01-25 0.92 0.85 0.91 0.92 7565500.0 0.92
2021-01-22 0.94 0.89 0.91 0.91 5506500.0 0.91
2021-01-21 0.93 0.89 0.9 0.92 5112300.0 0.92
2021-01-20 0.95 0.91 0.94 0.92 6032300.0 0.92
2021-01-19 1.04 0.89 0.91 1.0 10082000.0 1.0
2021-01-15 0.91 0.87 0.88 0.91 4170200.0 0.91
2021-01-14 0.93 0.86 0.88 0.9 4598000.0 0.9
2021-01-13 0.97 0.89 0.92 0.9 9819500.0 0.9
2021-01-12 1.05 0.94 0.95 1.03 5343600.0 1.03
2021-01-11 0.98 0.91 0.92 0.93 3285800.0 0.93
2021-01-08 0.96 0.88 0.95 0.9 3657800.0 0.9
2021-01-07 0.96 0.92 0.95 0.93 2698400.0 0.93
2021-01-06 0.98 0.9 0.97 0.9 6064300.0 0.9
2021-01-05 0.94 0.81 0.82 0.9 6928200.0 0.9
2021-01-04 0.85 0.78 0.84 0.81 3481000.0 0.81
2020-12-31 0.86 0.8 0.85 0.81 1865400.0 0.81
2020-12-30 0.9 0.75 0.79 0.85 4710700.0 0.85
2020-12-29 0.83 0.73 0.82 0.78 5020200.0 0.78
2020-12-28 0.95 0.76 0.94 0.82 6671500.0 0.82
2020-12-24 0.96 0.9 0.94 0.92 2765300.0 0.92
2020-12-23 0.96 0.9 0.92 0.93 3806600.0 0.93
2020-12-22 0.97 0.88 0.94 0.9 5792600.0 0.9
2020-12-21 1.02 0.93 0.94 1.0 4689200.0 1.0
2020-12-18 1.12 1.0 1.02 1.04 4066000.0 1.04
2020-12-17 1.08 1.02 1.06 1.02 2307400.0 1.02
2020-12-16 1.09 1.01 1.07 1.03 3484800.0 1.03
2020-12-15 1.13 1.03 1.1 1.1 4388000.0 1.1
2020-12-14 1.21 1.09 1.19 1.14 5090300.0 1.14
2020-12-11 1.25 1.05 1.23 1.14 9553800.0 1.14
2020-12-10 1.27 1.01 1.02 1.2 14969500.0 1.2
2020-12-09 1.1 0.98 1.0 1.01 6202400.0 1.01
2020-12-08 1.06 0.95 1.03 0.98 8374300.0 0.98
2020-12-07 1.11 0.88 0.91 1.06 12287500.0 1.06
2020-12-04 0.89 0.81 0.82 0.88 5489100.0 0.88
2020-12-03 0.88 0.79 0.82 0.8 4907800.0 0.8
2020-12-02 0.83 0.72 0.74 0.81 4055900.0 0.81
2020-12-01 0.81 0.71 0.81 0.77 3132100.0 0.77
2020-11-30 0.85 0.71 0.85 0.76 6935100.0 0.76
2020-11-27 0.92 0.87 0.92 0.87 2732500.0 0.87
2020-11-25 1.0 0.82 0.91 0.94 7111800.0 0.94
2020-11-24 1.08 0.84 0.92 0.93 17492800.0 0.93
2020-11-23 0.84 0.62 0.63 0.8 13007900.0 0.8
2020-11-20 0.64 0.6 0.64 0.62 1945900.0 0.62
2020-11-19 0.65 0.61 0.63 0.62 2160200.0 0.62
2020-11-18 0.68 0.61 0.64 0.62 4454900.0 0.62
2020-11-17 0.62 0.58 0.6 0.62 2636400.0 0.62
2020-11-16 0.71 0.59 0.67 0.63 6825700.0 0.63
2020-11-13 0.58 0.54 0.55 0.58 2969700.0 0.58
2020-11-12 0.61 0.53 0.56 0.54 2694400.0 0.54
2020-11-11 0.73 0.58 0.68 0.61 7962600.0 0.61
2020-11-10 0.88 0.63 0.67 0.69 29144300.0 0.69
2020-11-09 0.74 0.47 0.49 0.57 16109500.0 0.57
2020-11-06 0.43 0.4 0.42 0.41 659300.0 0.41
2020-11-05 0.44 0.42 0.44 0.44 851900.0 0.44
2020-11-04 0.45 0.4 0.45 0.43 898800.0 0.43
2020-11-03 0.48 0.41 0.44 0.44 3070000.0 0.44
2020-11-02 0.44 0.39 0.41 0.42 975700.0 0.42
2020-10-30 0.41 0.38 0.38 0.39 688100.0 0.39
2020-10-29 0.41 0.37 0.38 0.4 692700.0 0.4
2020-10-28 0.42 0.39 0.4 0.4 808800.0 0.4
2020-10-27 0.42 0.4 0.41 0.41 597200.0 0.41
2020-10-26 0.42 0.4 0.42 0.42 743600.0 0.42
2020-10-23 0.44 0.42 0.43 0.43 947200.0 0.43
2020-10-22 0.46 0.4 0.45 0.42 2243100.0 0.42
2020-10-21 0.47 0.44 0.46 0.46 1173600.0 0.46
2020-10-20 0.48 0.46 0.46 0.47 622500.0 0.47
2020-10-19 0.49 0.45 0.48 0.47 1835400.0 0.47
2020-10-16 0.46 0.44 0.44 0.45 2441500.0 0.45
2020-10-15 0.48 0.46 0.48 0.48 2872200.0 0.48
2020-10-14 0.51 0.48 0.5 0.51 1548400.0 0.51
2020-10-13 0.51 0.48 0.5 0.5 1915100.0 0.5
2020-10-12 0.53 0.49 0.53 0.51 2573100.0 0.51
2020-10-09 0.57 0.51 0.54 0.54 4446900.0 0.54
2020-10-08 0.57 0.5 0.53 0.52 10090900.0 0.52
2020-10-07 0.55 0.48 0.49 0.55 5371900.0 0.55
2020-10-06 0.51 0.48 0.5 0.49 2710200.0 0.49
2020-10-05 0.52 0.49 0.51 0.52 1997000.0 0.52
2020-10-02 0.53 0.5 0.5 0.52 1869500.0 0.52
2020-10-01 0.55 0.48 0.5 0.54 2892700.0 0.54
2020-09-30 0.59 0.54 0.57 0.55 2752100.0 0.55
2020-09-29 0.7 0.61 0.66 0.63 1379400.0 0.63
2020-09-28 0.69 0.64 0.65 0.66 553900.0 0.66
2020-09-25 0.68 0.65 0.65 0.67 693300.0 0.67
2020-09-24 0.71 0.64 0.68 0.71 1029800.0 0.71
2020-09-23 0.73 0.7 0.72 0.72 771600.0 0.72
2020-09-22 0.73 0.71 0.72 0.72 543000.0 0.72
2020-09-21 0.76 0.7 0.74 0.75 768600.0 0.75
2020-09-18 0.85 0.76 0.76 0.79 1674300.0 0.79
2020-09-17 0.8 0.76 0.79 0.8 308100.0 0.8
2020-09-16 0.85 0.8 0.81 0.8 842200.0 0.8
2020-09-15 0.82 0.75 0.76 0.8 546600.0 0.8
2020-09-14 0.77 0.69 0.76 0.75 645900.0 0.75
2020-09-11 0.78 0.72 0.75 0.73 257400.0 0.73
2020-09-10 0.77 0.74 0.77 0.76 395300.0 0.76
2020-09-09 0.79 0.74 0.74 0.77 558100.0 0.77
2020-09-08 0.77 0.7 0.73 0.75 1439100.0 0.75
2020-09-04 0.81 0.71 0.81 0.8 1256100.0 0.8
2020-09-03 0.87 0.78 0.8 0.79 1237300.0 0.79
2020-09-02 0.85 0.77 0.83 0.81 1179800.0 0.81
2020-09-01 0.88 0.82 0.87 0.84 1339900.0 0.84
2020-08-31 0.92 0.88 0.9 0.88 1043200.0 0.88
2020-08-28 0.97 0.88 0.9 0.94 1301800.0 0.94
2020-08-27 0.95 0.91 0.93 0.92 538200.0 0.92
2020-08-26 0.98 0.92 0.94 0.95 1099300.0 0.95
2020-08-25 0.96 0.92 0.93 0.94 637100.0 0.94
2020-08-24 0.96 0.89 0.92 0.93 1027400.0 0.93
2020-08-21 0.94 0.88 0.91 0.93 2063400.0 0.93
2020-08-20 0.95 0.9 0.93 0.9 1663300.0 0.9
2020-08-19 0.99 0.94 0.95 0.97 736200.0 0.97
2020-08-18 1.0 0.94 0.96 0.96 1050900.0 0.96
2020-08-17 1.01 0.96 1.0 0.99 1002800.0 0.99
2020-08-14 1.03 0.99 1.0 1.02 934500.0 1.02
2020-08-13 1.01 0.98 1.0 1.01 1146200.0 1.01
2020-08-12 1.04 0.99 1.04 1.02 1110600.0 1.02
2020-08-11 1.07 0.98 1.04 0.98 2276300.0 0.98
2020-08-10 1.04 0.99 0.99 1.01 1389900.0 1.01
2020-08-07 1.01 0.96 1.0 1.0 1682500.0 1.0
2020-08-06 1.06 1.01 1.04 1.02 1017700.0 1.02
2020-08-05 1.13 1.03 1.08 1.04 2639100.0 1.04
2020-08-04 1.1 1.0 1.01 1.09 1769800.0 1.09
2020-08-03 1.15 1.03 1.14 1.09 8040200.0 1.09
2020-07-31 0.93 0.87 0.93 0.89 1104300.0 0.89
2020-07-30 0.92 0.87 0.9 0.9 2022800.0 0.9
2020-07-29 0.95 0.91 0.95 0.94 1321300.0 0.94
2020-07-28 0.99 0.93 0.95 0.94 845700.0 0.94
2020-07-27 1.03 0.95 0.99 0.96 1483400.0 0.96
2020-07-24 1.01 0.97 0.97 1.0 1284200.0 1.0
2020-07-23 1.08 1.0 1.04 1.0 1736400.0 1.0
2020-07-22 1.06 0.97 1.06 1.0 1442400.0 1.0
2020-07-21 1.06 1.0 1.02 1.03 2408700.0 1.03
2020-07-20 1.01 0.92 0.93 0.98 1328400.0 0.98
2020-07-17 1.02 0.95 1.02 0.96 989100.0 0.96
2020-07-16 1.07 0.97 1.02 1.0 1755800.0 1.0
2020-07-15 1.08 0.99 1.02 1.06 2355700.0 1.06
2020-07-14 1.01 0.9 0.9 0.97 1899800.0 0.97
2020-07-13 1.02 0.92 0.97 0.94 2802000.0 0.94
2020-07-10 1.12 0.83 0.84 1.04 5714100.0 1.04
2020-07-09 0.97 0.87 0.97 0.89 2836900.0 0.89
2020-07-08 1.04 0.95 1.03 0.98 2895700.0 0.98
2020-07-07 1.12 1.04 1.05 1.04 2238000.0 1.04
2020-07-06 1.15 1.03 1.13 1.08 2196100.0 1.08
2020-07-02 1.17 1.07 1.16 1.11 2281900.0 1.11
2020-07-01 1.19 1.12 1.14 1.13 2113300.0 1.13
2020-06-30 1.15 1.11 1.14 1.12 1631000.0 1.12
2020-06-29 1.23 1.09 1.16 1.16 2104400.0 1.16
2020-06-26 1.17 1.09 1.15 1.15 2515900.0 1.15
2020-06-25 1.27 1.09 1.11 1.19 3064200.0 1.19
2020-06-24 1.27 1.11 1.27 1.18 3629100.0 1.18
2020-06-23 1.45 1.33 1.45 1.36 2669000.0 1.36
2020-06-22 1.48 1.33 1.45 1.45 3407600.0 1.45
2020-06-19 1.61 1.43 1.61 1.52 4348100.0 1.52
2020-06-18 1.55 1.41 1.42 1.53 4150500.0 1.53
2020-06-17 1.5 1.36 1.47 1.41 3483300.0 1.41
2020-06-16 1.66 1.41 1.65 1.52 8981100.0 1.52
2020-06-15 1.44 1.19 1.24 1.37 6930300.0 1.37
2020-06-12 1.56 1.2 1.36 1.34 13717800.0 1.34
2020-06-11 1.29 1.0 1.1 1.08 11820700.0 1.08
2020-06-10 1.78 1.2 1.6 1.39 16255300.0 1.39
2020-06-09 2.37 1.7 2.37 1.78 25741600.0 1.78
2020-06-08 2.86 1.31 1.31 2.63 57653100.0 2.63
2020-06-05 1.35 0.86 0.99 1.16 24310400.0 1.16
2020-06-04 0.69 0.6 0.64 0.69 2874900.0 0.69
2020-06-03 0.64 0.58 0.59 0.63 1668900.0 0.63
2020-06-02 0.61 0.57 0.61 0.6 1731600.0 0.6
2020-06-01 0.63 0.56 0.6 0.6 2695800.0 0.6
2020-05-29 0.66 0.6 0.65 0.62 4609500.0 0.62
2020-05-28 0.7 0.66 0.68 0.69 2462900.0 0.69
2020-05-27 0.71 0.65 0.71 0.68 1569100.0 0.68
2020-05-26 0.72 0.67 0.7 0.71 2385600.0 0.71
2020-05-22 0.75 0.65 0.74 0.69 2951000.0 0.69
2020-05-21 0.88 0.6 0.6 0.7 12896300.0 0.7
2020-05-20 0.6 0.55 0.58 0.57 2182400.0 0.57
2020-05-19 0.61 0.53 0.6 0.55 2505400.0 0.55
2020-05-18 0.63 0.54 0.56 0.61 4602200.0 0.61
2020-05-15 0.63 0.5 0.5 0.56 3239200.0 0.56
2020-05-14 0.58 0.49 0.5 0.55 1588000.0 0.55
2020-05-13 0.61 0.5 0.61 0.52 2496400.0 0.52
2020-05-12 0.62 0.58 0.62 0.59 1843400.0 0.59
2020-05-11 0.64 0.6 0.64 0.63 1969800.0 0.63
2020-05-08 0.66 0.61 0.63 0.64 2267000.0 0.64
2020-05-07 0.69 0.64 0.67 0.66 2296900.0 0.66
2020-05-06 0.7 0.65 0.69 0.67 1464800.0 0.67
2020-05-05 0.77 0.68 0.75 0.69 2184200.0 0.69
2020-05-04 0.78 0.69 0.71 0.72 2417700.0 0.72
2020-05-01 0.9 0.75 0.88 0.78 2846700.0 0.78
2020-04-30 0.98 0.68 0.72 0.89 8800300.0 0.89
2020-04-29 0.73 0.68 0.72 0.71 2850100.0 0.71
2020-04-28 0.71 0.65 0.66 0.68 2546400.0 0.68
2020-04-27 0.74 0.67 0.72 0.71 2498500.0 0.71
2020-04-24 0.8 0.69 0.78 0.78 4548700.0 0.78
2020-04-23 0.82 0.61 0.69 0.69 5199000.0 0.69
2020-04-22 0.83 0.55 0.58 0.73 6941400.0 0.73
2020-04-21 0.64 0.56 0.61 0.6 1676100.0 0.6
2020-04-20 0.76 0.59 0.6 0.69 2117500.0 0.69
2020-04-17 0.8 0.7 0.76 0.75 1015500.0 0.75
2020-04-16 0.87 0.71 0.84 0.8 1139300.0 0.8
2020-04-15 0.99 0.82 0.99 0.89 2175700.0 0.89
2020-04-14 1.36 0.92 1.36 1.14 4362700.0 1.14
2020-04-13 1.72 1.41 1.72 1.51 900100.0 1.51
2020-04-09 1.86 1.5 1.57 1.57 2520000.0 1.57
2020-04-08 1.55 1.25 1.52 1.42 2284800.0 1.42
2020-04-07 2.15 0.94 0.94 1.6 14554300.0 1.6
2020-04-06 0.92 0.72 0.73 0.79 4275800.0 0.79
2020-04-03 0.63 0.5 0.63 0.58 1295700.0 0.58
2020-04-02 0.57 0.48 0.5 0.48 639400.0 0.48
2020-04-01 0.52 0.46 0.51 0.48 506300.0 0.48
2020-03-31 0.52 0.48 0.51 0.49 906600.0 0.49
2020-03-30 0.53 0.47 0.49 0.5 969300.0 0.5
2020-03-27 0.6 0.45 0.6 0.46 2140800.0 0.46
2020-03-26 1.09 0.47 0.49 0.75 1886600.0 0.75
2020-03-25 0.55 0.45 0.45 0.49 636100.0 0.49
2020-03-24 0.6 0.46 0.54 0.5 759800.0 0.5
2020-03-23 0.58 0.45 0.46 0.57 610700.0 0.57
2020-03-20 0.52 0.38 0.41 0.45 562100.0 0.45
2020-03-19 0.42 0.26 0.42 0.38 413800.0 0.38
2020-03-18 0.29 0.24 0.28 0.25 356900.0 0.25
2020-03-17 0.39 0.28 0.39 0.28 626000.0 0.28
2020-03-16 0.55 0.36 0.55 0.41 489900.0 0.41
2020-03-13 0.7 0.57 0.7 0.59 150500.0 0.59
2020-03-12 0.78 0.6 0.78 0.67 184500.0 0.67
2020-03-11 0.84 0.75 0.82 0.84 125100.0 0.84
2020-03-10 0.88 0.81 0.88 0.86 310700.0 0.86
2020-03-09 1.09 0.79 1.09 0.82 254900.0 0.82
2020-03-06 1.22 1.11 1.18 1.13 190500.0 1.13
2020-03-05 1.46 1.32 1.46 1.41 215500.0 1.41
2020-03-04 1.57 1.49 1.55 1.52 282600.0 1.52
2020-03-03 1.89 1.79 1.86 1.79 219500.0 1.79
2020-03-02 2.0 1.9 1.97 1.92 382900.0 1.92
2020-02-28 2.59 1.93 1.93 2.4 296900.0 2.4
2020-02-27 2.77 2.53 2.66 2.68 79400.0 2.68
2020-02-26 2.84 2.7 2.78 2.76 67700.0 2.76
2020-02-25 3.02 2.83 2.96 2.87 180300.0 2.87
2020-02-24 3.12 2.99 3.08 3.02 167400.0 3.02
2020-02-21 3.75 3.59 3.75 3.66 45400.0 3.66
2020-02-20 3.86 3.75 3.82 3.78 45400.0 3.78
2020-02-19 3.92 3.79 3.8 3.91 25700.0 3.91
2020-02-18 4.04 3.76 4.04 3.9 106400.0 3.9