Skip to main content

Borr Drilling Ltd (NY: BORR )

5.570 -0.100 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.575 5.785 5.508 5.680 1,099,597 +0.13(+2.41%)
Jan 30, 2023 5.546 5.628 5.461 5.546 1,671,512 -0.09(-1.53%)
Jan 27, 2023 5.795 5.885 5.604 5.632 2,459,589 -0.27(-4.53%)
Jan 26, 2023 5.451 5.928 5.379 5.900 4,783,343 +0.45(+8.23%)
Jan 25, 2023 5.222 5.489 5.203 5.451 5,479,485 +0.02(+0.35%)
Jan 24, 2023 5.594 5.594 5.347 5.432 686,598 -0.16(-2.90%)
Jan 23, 2023 5.594 5.756 5.475 5.594 1,107,210 -0.04(-0.68%)
Jan 20, 2023 5.642 5.694 5.451 5.632 1,125,874 +0.05(+0.85%)
Jan 19, 2023 5.632 5.728 5.503 5.585 887,805 +0.11(+2.09%)
Jan 18, 2023 5.737 5.871 5.403 5.470 1,397,193 -0.26(-4.50%)
Jan 17, 2023 5.632 5.728 5.513 5.728 1,500,761 +0.22(+3.99%)
Jan 13, 2023 5.327 5.508 5.284 5.508 1,270,519 +0.26(+4.91%)
Jan 12, 2023 5.155 5.260 5.055 5.250 1,052,207 +0.14(+2.80%)
Jan 11, 2023 5.165 5.184 5.021 5.107 753,206 +0.00(+0.00%)
Jan 10, 2023 5.069 5.135 4.955 5.107 820,440 +0.07(+1.33%)
Jan 09, 2023 5.050 5.198 4.935 5.040 1,418,816 -0.01(-0.19%)
Jan 06, 2023 4.888 5.060 4.745 5.050 1,311,775 +0.48(+10.44%)
Jan 05, 2023 4.382 4.582 4.382 4.573 824,425 +0.20(+4.59%)
Jan 04, 2023 4.601 4.601 4.310 4.372 1,333,885 -0.29(-6.15%)
Jan 03, 2023 4.773 4.830 4.506 4.659 1,700,635 -0.09(-1.81%)
Dec 30, 2022 5.136 5.287 4.725 4.745 3,434,566 +0.04(+0.81%)
Dec 29, 2022 4.573 4.743 4.554 4.706 350,030 +0.15(+3.35%)
Dec 28, 2022 4.792 4.792 4.487 4.554 499,712 -0.23(-4.79%)
Dec 27, 2022 4.745 4.850 4.687 4.783 607,120 +0.10(+2.04%)
Dec 23, 2022 4.487 4.697 4.477 4.687 655,709 +0.30(+6.74%)
Dec 22, 2022 4.535 4.535 4.249 4.391 519,409 -0.10(-2.13%)
Dec 21, 2022 4.353 4.535 4.291 4.487 923,304 +0.29(+6.82%)
Dec 20, 2022 3.971 4.243 3.971 4.200 867,281 +0.23(+5.77%)
Dec 19, 2022 4.296 4.324 3.842 3.971 1,820,188 -0.18(-4.37%)
Dec 16, 2022 4.134 4.277 4.124 4.153 1,610,253 -0.17(-3.97%)
Dec 15, 2022 4.258 4.391 4.258 4.324 895,608 +0.04(+0.89%)
Dec 14, 2022 4.210 4.377 4.127 4.286 765,171 +0.05(+1.13%)
Dec 13, 2022 4.210 4.324 4.143 4.239 773,965 +0.20(+4.96%)
Dec 12, 2022 3.847 4.067 3.847 4.038 766,539 +0.14(+3.68%)
Dec 09, 2022 3.971 4.048 3.885 3.895 979,826 -0.08(-1.92%)
Dec 08, 2022 4.162 4.200 3.924 3.971 890,417 -0.05(-1.19%)
Dec 07, 2022 4.172 4.253 3.986 4.019 1,202,288 -0.24(-5.61%)
Dec 06, 2022 4.344 4.391 4.190 4.258 1,176,784 -0.25(-5.51%)
Dec 05, 2022 4.773 4.850 4.477 4.506 726,395 -0.24(-5.03%)
Dec 02, 2022 4.582 4.802 4.573 4.745 1,117,702 +0.29(+6.42%)
Dec 01, 2022 4.611 4.611 4.430 4.458 481,326 +0.00(+0.00%)
Nov 30, 2022 4.391 4.487 4.310 4.458 867,747 +0.21(+4.94%)
Nov 29, 2022 4.401 4.507 4.162 4.248 1,579,946 +0.04(+0.91%)
Nov 28, 2022 4.305 4.391 4.186 4.210 1,124,680 -0.23(-5.16%)
Nov 25, 2022 4.401 4.563 4.344 4.439 452,372 -0.09(-1.90%)
Nov 23, 2022 4.535 4.601 4.391 4.525 831,004 -0.14(-3.07%)
Nov 22, 2022 4.573 4.811 4.525 4.668 1,300,691 +0.05(+1.03%)
Nov 21, 2022 4.391 4.663 4.234 4.620 2,142,132 +0.22(+4.99%)
Nov 18, 2022 4.573 4.592 4.324 4.401 1,985,046 -0.45(-9.25%)
Nov 17, 2022 4.582 4.964 4.554 4.850 1,360,215 -0.01(-0.20%)
Nov 16, 2022 4.802 4.921 4.702 4.859 1,101,280 +0.02(+0.39%)
Nov 15, 2022 4.945 4.964 4.716 4.840 1,089,412 -0.07(-1.36%)
Nov 14, 2022 4.783 5.193 4.783 4.907 1,801,696 +0.18(+3.84%)
Nov 11, 2022 4.687 4.859 4.659 4.725 1,441,390 +0.09(+1.85%)
Nov 10, 2022 4.659 4.724 4.544 4.640 1,773,532 +0.33(+7.76%)
Nov 09, 2022 4.649 4.649 4.277 4.305 1,282,735 -0.31(-6.63%)
Nov 08, 2022 4.783 4.783 4.554 4.611 1,008,342 -0.16(-3.40%)
Nov 07, 2022 4.697 4.916 4.635 4.773 1,182,549 +0.02(+0.40%)
Nov 04, 2022 4.935 4.955 4.668 4.754 1,014,747 -0.14(-2.92%)
Nov 03, 2022 4.563 4.955 4.563 4.897 1,754,315 +0.39(+8.69%)
Nov 02, 2022 4.525 4.697 4.420 4.506 987,466 +0.03(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.