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

Borr Drilling Ltd (NY: BORR )

5.480 +0.030 (+0.55%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 26, 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 5.840 6.060 5.770 5.950 1,049,715 +0.14(+2.41%)
Jan 30, 2023 5.810 5.895 5.720 5.810 1,595,686 -0.09(-1.53%)
Jan 27, 2023 6.070 6.165 5.870 5.900 2,348,013 -0.28(-4.53%)
Jan 26, 2023 5.710 6.210 5.635 6.180 4,566,352 +0.47(+8.23%)
Jan 25, 2023 5.470 5.750 5.450 5.710 5,230,914 +0.02(+0.35%)
Jan 24, 2023 5.860 5.860 5.601 5.690 655,452 -0.17(-2.90%)
Jan 23, 2023 5.860 6.030 5.735 5.860 1,056,983 -0.04(-0.68%)
Jan 20, 2023 5.910 5.965 5.710 5.900 1,074,800 +0.05(+0.85%)
Jan 19, 2023 5.900 6.000 5.765 5.850 847,531 +0.12(+2.09%)
Jan 18, 2023 6.010 6.150 5.660 5.730 1,333,811 -0.27(-4.50%)
Jan 17, 2023 5.900 6.000 5.775 6.000 1,432,681 +0.23(+3.99%)
Jan 13, 2023 5.580 5.770 5.535 5.770 1,212,884 +0.27(+4.91%)
Jan 12, 2023 5.400 5.510 5.295 5.500 1,004,475 +0.15(+2.80%)
Jan 11, 2023 5.410 5.430 5.260 5.350 719,038 +0.00(+0.00%)
Jan 10, 2023 5.310 5.379 5.190 5.350 783,222 +0.07(+1.33%)
Jan 09, 2023 5.290 5.445 5.170 5.280 1,354,453 -0.01(-0.19%)
Jan 06, 2023 5.120 5.300 4.970 5.290 1,252,268 +0.50(+10.44%)
Jan 05, 2023 4.590 4.800 4.590 4.790 787,026 +0.21(+4.59%)
Jan 04, 2023 4.820 4.820 4.515 4.580 1,273,375 -0.30(-6.15%)
Jan 03, 2023 5.000 5.060 4.720 4.880 1,623,488 -0.09(-1.81%)
Dec 30, 2022 5.380 5.538 4.950 4.970 3,278,761 +0.04(+0.81%)
Dec 29, 2022 4.790 4.969 4.770 4.930 334,152 +0.16(+3.35%)
Dec 28, 2022 5.020 5.020 4.700 4.770 477,044 -0.24(-4.79%)
Dec 27, 2022 4.970 5.080 4.910 5.010 579,579 +0.10(+2.04%)
Dec 23, 2022 4.700 4.920 4.690 4.910 625,964 +0.31(+6.74%)
Dec 22, 2022 4.750 4.750 4.451 4.600 495,847 -0.10(-2.13%)
Dec 21, 2022 4.560 4.750 4.495 4.700 881,420 +0.30(+6.82%)
Dec 20, 2022 4.160 4.445 4.160 4.400 827,938 +0.24(+5.77%)
Dec 19, 2022 4.500 4.530 4.025 4.160 1,737,618 -0.19(-4.37%)
Dec 16, 2022 4.330 4.480 4.320 4.350 1,537,206 -0.18(-3.97%)
Dec 15, 2022 4.460 4.600 4.460 4.530 854,980 +0.04(+0.89%)
Dec 14, 2022 4.410 4.585 4.323 4.490 730,460 +0.05(+1.13%)
Dec 13, 2022 4.410 4.530 4.340 4.440 738,855 +0.21(+4.96%)
Dec 12, 2022 4.030 4.260 4.030 4.230 731,766 +0.15(+3.68%)
Dec 09, 2022 4.160 4.240 4.070 4.080 935,378 -0.08(-1.92%)
Dec 08, 2022 4.360 4.400 4.110 4.160 850,025 -0.05(-1.19%)
Dec 07, 2022 4.370 4.455 4.175 4.210 1,147,748 -0.25(-5.61%)
Dec 06, 2022 4.550 4.600 4.389 4.460 1,123,401 -0.26(-5.51%)
Dec 05, 2022 5.000 5.080 4.690 4.720 693,443 -0.25(-5.03%)
Dec 02, 2022 4.800 5.030 4.790 4.970 1,066,999 +0.30(+6.42%)
Dec 01, 2022 4.830 4.830 4.640 4.670 459,492 +0.00(+0.00%)
Nov 30, 2022 4.600 4.700 4.515 4.670 828,383 +0.22(+4.94%)
Nov 29, 2022 4.610 4.721 4.360 4.450 1,508,274 +0.04(+0.91%)
Nov 28, 2022 4.510 4.600 4.385 4.410 1,073,661 -0.24(-5.16%)
Nov 25, 2022 4.610 4.780 4.550 4.650 431,851 -0.09(-1.90%)
Nov 23, 2022 4.750 4.820 4.600 4.740 793,307 -0.15(-3.07%)
Nov 22, 2022 4.790 5.040 4.740 4.890 1,241,687 +0.05(+1.03%)
Nov 21, 2022 4.600 4.885 4.435 4.840 2,044,957 +0.23(+4.99%)
Nov 18, 2022 4.790 4.810 4.530 4.610 1,894,997 -0.47(-9.25%)
Nov 17, 2022 4.800 5.200 4.770 5.080 1,298,511 -0.01(-0.20%)
Nov 16, 2022 5.030 5.155 4.925 5.090 1,051,322 +0.02(+0.39%)
Nov 15, 2022 5.180 5.200 4.940 5.070 1,039,992 -0.07(-1.36%)
Nov 14, 2022 5.010 5.440 5.010 5.140 1,719,964 +0.19(+3.84%)
Nov 11, 2022 4.910 5.090 4.880 4.950 1,376,003 +0.09(+1.85%)
Nov 10, 2022 4.880 4.949 4.760 4.860 1,693,078 +0.35(+7.76%)
Nov 09, 2022 4.870 4.870 4.480 4.510 1,224,546 -0.32(-6.63%)
Nov 08, 2022 5.010 5.010 4.770 4.830 962,600 -0.17(-3.40%)
Nov 07, 2022 4.920 5.150 4.855 5.000 1,128,904 +0.02(+0.40%)
Nov 04, 2022 5.170 5.190 4.890 4.980 968,715 -0.15(-2.92%)
Nov 03, 2022 4.780 5.190 4.780 5.130 1,674,733 +0.41(+8.69%)
Nov 02, 2022 4.740 4.920 4.630 4.720 942,671 +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.