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

Borr Drilling Ltd (NY: BORR )

5.620 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 1.871 1.903 1.743 1.809 705,249 -0.12(-6.18%)
Nov 29, 2021 1.947 1.986 1.890 1.928 629,681 +0.06(+3.07%)
Nov 26, 2021 1.882 1.909 1.816 1.871 681,268 -0.15(-7.56%)
Nov 24, 2021 1.967 2.062 1.947 2.024 370,801 +0.00(+0.00%)
Nov 23, 2021 2.005 2.100 1.967 2.024 967,573 -0.10(-4.50%)
Nov 22, 2021 1.967 2.146 1.947 2.119 711,689 +0.08(+3.74%)
Nov 19, 2021 2.005 2.081 1.986 2.043 561,785 -0.04(-1.84%)
Nov 18, 2021 2.119 2.138 2.081 2.081 617,434 -0.10(-4.39%)
Nov 17, 2021 2.291 2.348 2.119 2.177 1,164,709 -0.21(-8.80%)
Nov 16, 2021 2.406 2.443 2.329 2.387 561,419 -0.10(-3.85%)
Nov 15, 2021 2.444 2.501 2.443 2.482 485,820 -0.02(-0.76%)
Nov 12, 2021 2.425 2.501 2.425 2.501 566,566 -0.02(-0.76%)
Nov 11, 2021 2.463 2.520 2.463 2.520 424,255 +0.06(+2.33%)
Nov 10, 2021 2.558 2.463 1,029,729 -0.11(-4.44%)
Nov 09, 2021 2.578 2.616 2.501 2.578 1,424,598 +0.06(+2.27%)
Nov 08, 2021 2.444 2.539 2.406 2.520 1,480,928 +0.15(+6.45%)
Nov 05, 2021 2.539 2.558 2.310 2.368 7,468,579 +0.36(+18.10%)
Nov 04, 2021 2.062 2.119 1.947 2.005 868,661 +0.02(+0.96%)
Nov 03, 2021 1.967 2.005 1.947 1.986 275,950 +0.06(+2.97%)
Nov 02, 2021 2.024 2.043 1.909 1.928 950,012 -0.15(-7.34%)
Nov 01, 2021 2.005 2.100 1.928 2.081 482,411 +0.15(+7.92%)
Oct 29, 2021 1.947 1.986 1.890 1.928 571,048 -0.08(-3.81%)
Oct 28, 2021 1.928 2.005 1.807 2.005 2,294,415 +0.02(+0.96%)
Oct 27, 2021 2.119 2.157 1.909 1.986 1,078,342 -0.25(-11.11%)
Oct 26, 2021 2.119 2.234 1,315,219 +0.04(+1.74%)
Oct 25, 2021 2.196 2.215 2.081 2.196 777,484 +0.00(+0.00%)
Oct 22, 2021 2.177 2.272 2.138 2.196 779,811 -0.04(-1.71%)
Oct 21, 2021 2.348 2.368 2.157 2.234 985,456 -0.11(-4.88%)
Oct 20, 2021 2.253 2.406 2.196 2.348 1,183,586 +0.02(+0.82%)
Oct 19, 2021 2.291 2.368 2.253 2.329 1,063,587 +0.04(+1.67%)
Oct 18, 2021 2.253 2.368 2.215 2.291 1,583,634 +0.06(+2.56%)
Oct 15, 2021 2.100 2.234 2.081 2.234 1,335,639 +0.21(+10.38%)
Oct 14, 2021 2.043 2.081 1.969 2.024 599,079 -0.02(-0.93%)
Oct 13, 2021 1.986 2.043 1.928 2.043 651,032 -0.02(-0.93%)
Oct 12, 2021 2.005 2.062 1.948 2.062 595,658 +0.04(+1.89%)
Oct 11, 2021 2.062 2.081 2.005 2.024 925,918 +0.06(+2.91%)
Oct 08, 2021 1.947 2.024 1.909 1.967 1,086,412 +0.07(+3.54%)
Oct 07, 2021 1.840 1.909 1.796 1.899 837,906 +0.01(+0.29%)
Oct 06, 2021 1.878 1.967 1.811 1.894 1,435,364 -0.09(-4.62%)
Oct 05, 2021 1.928 2.005 1.835 1.986 2,798,497 +0.00(+0.00%)
Oct 04, 2021 1.890 1.986 1.844 1.986 3,696,214 +0.21(+11.84%)
Oct 01, 2021 1.596 1.785 1.594 1.775 1,477,507 +0.17(+10.91%)
Sep 30, 2021 1.604 1.658 1.552 1.601 719,438 -0.04(-2.51%)
Sep 29, 2021 1.661 1.680 1.604 1.642 703,151 -0.02(-1.13%)
Sep 28, 2021 1.642 1.680 1.629 1.661 912,618 +0.02(+1.14%)
Sep 27, 2021 1.623 1.703 1.604 1.642 1,961,643 +0.13(+8.86%)
Sep 24, 2021 1.451 1.545 1.451 1.508 1,089,956 +0.10(+6.84%)
Sep 23, 2021 1.394 1.432 1.394 1.412 347,024 +0.05(+3.79%)
Sep 22, 2021 1.335 1.371 1.314 1.360 385,694 +0.08(+6.01%)
Sep 21, 2021 1.307 1.314 1.262 1.283 199,450 +0.00(+0.30%)
Sep 20, 2021 1.260 1.317 1.260 1.279 398,820 -0.07(-5.50%)
Sep 17, 2021 1.369 1.381 1.346 1.354 227,774 -0.04(-2.60%)
Sep 16, 2021 1.390 1.398 1.337 1.390 227,299 +0.00(+0.22%)
Sep 15, 2021 1.356 1.411 1.356 1.387 405,767 +0.03(+2.30%)
Sep 14, 2021 1.384 1.384 1.321 1.356 316,379 -0.02(-1.74%)
Sep 13, 2021 1.365 1.451 1.364 1.380 403,700 +0.00(+0.29%)
Sep 10, 2021 1.379 1.390 1.360 1.376 292,983 +0.00(+0.06%)
Sep 09, 2021 1.375 1.384 1.342 1.375 553,412 +0.00(+0.18%)
Sep 08, 2021 1.463 1.463 1.336 1.372 813,289 -0.09(-6.04%)
Sep 07, 2021 1.432 1.508 1.432 1.461 587,229 -0.07(-4.49%)
Sep 03, 2021 1.566 1.594 1.529 1.529 417,401 -0.04(-2.32%)
Sep 02, 2021 1.585 1.661 1.527 1.566 942,270 +0.02(+1.31%)
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.