Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.