Skip to main content

Borr Drilling Ltd (NY: BORR )

6.850 +0.120 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.160 6.480 6.130 6.300 1,769,362 +0.11(+1.78%)
Nov 29, 2023 6.140 6.260 6.140 6.190 1,321,242 +0.05(+0.81%)
Nov 28, 2023 6.110 6.190 5.910 6.140 2,501,075 +0.03(+0.49%)
Nov 27, 2023 6.470 6.475 6.060 6.110 1,487,077 -0.42(-6.43%)
Nov 24, 2023 6.270 6.540 6.270 6.530 1,219,284 +0.20(+3.16%)
Nov 22, 2023 6.150 6.414 6.120 6.330 1,170,263 -0.03(-0.47%)
Nov 21, 2023 6.300 6.390 6.140 6.360 1,396,051 +0.06(+0.95%)
Nov 20, 2023 6.250 6.480 6.250 6.300 1,193,489 +0.11(+1.78%)
Nov 17, 2023 6.170 6.335 6.170 6.190 1,725,362 +0.04(+0.65%)
Nov 16, 2023 6.510 6.775 6.020 6.150 3,308,825 -0.08(-1.28%)
Nov 15, 2023 6.340 6.450 6.180 6.230 1,552,386 -0.06(-0.95%)
Nov 14, 2023 6.140 6.310 6.090 6.290 1,031,103 +0.28(+4.66%)
Nov 13, 2023 5.980 6.115 5.940 6.010 621,765 +0.00(+0.00%)
Nov 10, 2023 6.010 6.100 5.945 6.010 898,911 +0.04(+0.67%)
Nov 09, 2023 5.990 6.185 5.945 5.970 999,357 +0.03(+0.51%)
Nov 08, 2023 5.930 6.030 5.880 5.940 1,204,428 +0.02(+0.34%)
Nov 07, 2023 6.100 6.120 5.880 5.920 1,286,419 -0.35(-5.58%)
Nov 06, 2023 6.470 6.490 6.225 6.270 634,108 -0.15(-2.34%)
Nov 03, 2023 6.460 6.520 6.300 6.420 735,462 +0.00(+0.00%)
Nov 02, 2023 6.400 6.478 6.295 6.420 813,364 +0.19(+3.05%)
Nov 01, 2023 6.170 6.305 6.085 6.230 1,039,961 +0.10(+1.63%)
Oct 31, 2023 6.120 6.265 6.010 6.130 1,176,995 -0.04(-0.65%)
Oct 30, 2023 6.230 6.270 6.070 6.170 807,729 +0.02(+0.33%)
Oct 27, 2023 6.150 6.230 5.980 6.150 1,407,649 -0.07(-1.13%)
Oct 26, 2023 6.230 6.360 6.110 6.220 1,461,276 -0.17(-2.66%)
Oct 25, 2023 6.410 6.505 6.350 6.390 1,833,656 -0.28(-4.20%)
Oct 24, 2023 6.690 6.840 6.575 6.670 1,432,982 -0.06(-0.89%)
Oct 23, 2023 6.800 6.850 6.640 6.730 1,456,766 -0.21(-3.03%)
Oct 20, 2023 6.970 7.040 6.730 6.940 1,150,780 -0.09(-1.28%)
Oct 19, 2023 6.920 7.250 6.840 7.030 1,951,657 -0.12(-1.68%)
Oct 18, 2023 7.270 7.355 7.045 7.150 2,241,465 -0.32(-4.28%)
Oct 17, 2023 7.010 7.610 7.010 7.470 2,594,038 +0.45(+6.41%)
Oct 16, 2023 7.340 7.340 6.975 7.020 1,211,879 -0.23(-3.17%)
Oct 13, 2023 7.210 7.300 7.150 7.250 758,215 +0.20(+2.84%)
Oct 12, 2023 7.160 7.170 6.955 7.050 936,760 +0.10(+1.44%)
Oct 11, 2023 6.900 7.000 6.835 6.950 601,936 +0.04(+0.58%)
Oct 10, 2023 7.080 7.080 6.910 6.910 1,011,608 -0.20(-2.81%)
Oct 09, 2023 7.000 7.210 6.980 7.110 996,552 +0.28(+4.10%)
Oct 06, 2023 6.790 7.020 6.629 6.830 811,918 -0.03(-0.44%)
Oct 05, 2023 6.620 6.890 6.580 6.860 1,233,429 +0.12(+1.78%)
Oct 04, 2023 6.810 6.890 6.581 6.740 1,771,390 -0.20(-2.88%)
Oct 03, 2023 6.710 6.980 6.690 6.940 2,377,173 +0.10(+1.46%)
Oct 02, 2023 7.040 7.090 6.790 6.840 1,309,710 -0.26(-3.66%)
Sep 29, 2023 7.230 7.245 6.995 7.100 1,075,121 -0.15(-2.07%)
Sep 28, 2023 7.140 7.340 7.120 7.250 1,034,212 +0.01(+0.14%)
Sep 27, 2023 7.100 7.370 7.045 7.240 1,274,341 +0.17(+2.40%)
Sep 26, 2023 6.850 7.150 6.820 7.070 1,070,427 +0.11(+1.58%)
Sep 25, 2023 6.850 6.990 6.930 6.960 838,126 +0.08(+1.16%)
Sep 22, 2023 7.000 7.095 6.850 6.880 910,232 -0.02(-0.29%)
Sep 21, 2023 7.190 7.240 6.875 6.900 1,262,040 -0.19(-2.68%)
Sep 20, 2023 7.240 7.370 7.080 7.090 1,185,035 -0.27(-3.67%)
Sep 19, 2023 7.650 7.805 7.325 7.360 1,541,670 -0.11(-1.47%)
Sep 18, 2023 7.720 7.740 7.437 7.470 1,427,162 -0.11(-1.45%)
Sep 15, 2023 7.510 7.650 7.360 7.580 3,660,303 +0.35(+4.84%)
Sep 14, 2023 7.190 7.289 7.160 7.230 1,125,235 +0.29(+4.18%)
Sep 13, 2023 7.180 7.235 6.905 6.940 1,315,416 -0.25(-3.48%)
Sep 12, 2023 6.930 7.220 6.930 7.190 1,947,291 +0.31(+4.51%)
Sep 11, 2023 7.100 7.140 6.861 6.880 848,332 -0.23(-3.23%)
Sep 08, 2023 6.890 7.180 6.870 7.110 1,517,793 +0.29(+4.25%)
Sep 07, 2023 6.940 6.980 6.750 6.820 2,802,163 -0.09(-1.30%)
Sep 06, 2023 7.100 7.210 6.870 6.910 1,463,985 -0.22(-3.09%)
Sep 05, 2023 7.270 7.330 7.120 7.130 768,529 -0.04(-0.56%)
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.