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

Borr Drilling Ltd (NY: BORR )

5.810 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 1.700 1.700 1.420 1.520 3,461,570 -0.23(-13.07%)
Nov 27, 2020 1.840 1.840 1.730 1.749 1,366,200 -0.12(-6.61%)
Nov 25, 2020 1.820 1.990 1.640 1.872 3,555,850 +0.01(+0.78%)
Nov 24, 2020 1.840 2.160 1.682 1.858 8,676,006 +0.26(+16.12%)
Nov 23, 2020 1.260 1.680 1.240 1.600 6,399,266 +0.36(+29.14%)
Nov 20, 2020 1.278 1.278 1.206 1.239 975,550 -0.00(-0.08%)
Nov 19, 2020 1.260 1.300 1.220 1.240 1,069,239 -0.01(-0.50%)
Nov 18, 2020 1.278 1.360 1.222 1.246 2,223,483 +0.01(+0.50%)
Nov 17, 2020 1.204 1.240 1.160 1.240 1,316,430 -0.02(-1.59%)
Nov 16, 2020 1.340 1.420 1.180 1.260 3,399,482 +0.10(+8.43%)
Nov 13, 2020 1.098 1.162 1.080 1.162 1,497,750 +0.08(+7.59%)
Nov 12, 2020 1.120 1.220 1.060 1.080 1,347,337 -0.14(-11.42%)
Nov 11, 2020 1.360 1.456 1.166 1.219 3,978,666 -0.16(-11.65%)
Nov 10, 2020 1.320 1.760 1.260 1.380 14,544,081 +0.24(+21.05%)
Nov 09, 2020 0.9800 1.460 0.9400 1.140 8,011,662 +0.31(+37.58%)
Nov 06, 2020 0.8408 0.8592 0.8080 0.8286 329,750 -0.05(-5.84%)
Nov 05, 2020 0.8800 0.8800 0.8400 0.8800 425,940 +0.02(+2.40%)
Nov 04, 2020 0.9050 0.9050 0.8000 0.8594 448,800 -0.01(-1.20%)
Nov 03, 2020 0.8780 0.9686 0.8302 0.8698 1,530,950 +0.03(+3.79%)
Nov 02, 2020 0.8192 0.8696 0.7804 0.8380 487,847 +0.06(+7.41%)
Oct 30, 2020 0.7704 0.8200 0.7600 0.7802 346,050 -0.01(-1.24%)
Oct 29, 2020 0.7600 0.8200 0.7400 0.7900 346,081 -0.01(-1.27%)
Oct 28, 2020 0.8040 0.8310 0.7722 0.8002 404,399 -0.03(-3.54%)
Oct 27, 2020 0.8142 0.8398 0.8064 0.8296 298,360 -0.00(-0.50%)
Oct 26, 2020 0.8386 0.8388 0.8060 0.8338 371,798 -0.03(-3.05%)
Oct 23, 2020 0.8560 0.8840 0.8412 0.8600 473,550 +0.02(+2.23%)
Oct 22, 2020 0.9000 0.9192 0.8072 0.8412 1,119,268 -0.07(-7.56%)
Oct 21, 2020 0.9204 0.9398 0.8800 0.9100 586,711 -0.04(-4.03%)
Oct 20, 2020 0.9140 0.9596 0.9102 0.9482 309,098 +0.02(+1.96%)
Oct 19, 2020 0.9584 0.9878 0.9006 0.9300 917,624 +0.04(+4.10%)
Oct 16, 2020 0.8800 0.9174 0.8778 0.8934 1,221,500 -0.07(-6.94%)
Oct 15, 2020 0.9600 0.9600 0.9170 0.9600 1,436,146 -0.06(-5.51%)
Oct 14, 2020 1.000 1.016 0.9600 1.016 774,106 +0.02(+1.60%)
Oct 13, 2020 1.000 1.020 0.9600 1.000 954,736 -0.02(-1.90%)
Oct 12, 2020 1.057 1.060 0.9828 1.019 1,284,711 -0.06(-5.59%)
Oct 09, 2020 1.080 1.138 1.030 1.080 2,223,400 +0.03(+2.84%)
Oct 08, 2020 1.059 1.146 1.002 1.050 5,009,290 -0.05(-4.55%)
Oct 07, 2020 0.9726 1.106 0.9520 1.100 2,668,779 +0.12(+12.24%)
Oct 06, 2020 0.9960 1.020 0.9640 0.9800 1,355,313 -0.06(-5.77%)
Oct 05, 2020 1.020 1.040 0.9800 1.040 998,160 -0.01(-0.76%)
Oct 02, 2020 1.010 1.060 0.9900 1.048 934,750 -0.04(-3.32%)
Oct 01, 2020 0.9980 1.090 0.9612 1.084 1,444,295 -0.02(-1.45%)
Sep 30, 2020 1.140 1.180 1.080 1.100 1,380,263 -0.17(-13.39%)
Sep 29, 2020 1.318 1.400 1.224 1.270 701,397 -0.05(-3.66%)
Sep 28, 2020 1.297 1.380 1.290 1.318 276,949 -0.02(-1.48%)
Sep 25, 2020 1.300 1.358 1.300 1.338 346,650 -0.09(-6.43%)
Sep 24, 2020 1.349 1.431 1.280 1.430 512,761 -0.00(-0.28%)
Sep 23, 2020 1.440 1.460 1.400 1.434 385,461 -0.01(-0.42%)
Sep 22, 2020 1.442 1.468 1.420 1.440 271,144 -0.05(-3.42%)
Sep 21, 2020 1.478 1.526 1.400 1.491 383,602 -0.09(-5.93%)
Sep 18, 2020 1.524 1.700 1.524 1.585 837,100 -0.01(-0.44%)
Sep 17, 2020 1.578 1.600 1.531 1.592 154,249 -0.01(-0.50%)
Sep 16, 2020 1.620 1.700 1.600 1.600 422,386 -0.01(-0.49%)
Sep 15, 2020 1.516 1.639 1.492 1.608 272,804 +0.11(+7.14%)
Sep 14, 2020 1.519 1.540 1.380 1.501 322,948 +0.04(+2.72%)
Sep 11, 2020 1.500 1.560 1.438 1.461 128,750 -0.06(-3.89%)
Sep 10, 2020 1.543 1.543 1.480 1.520 197,544 -0.02(-1.40%)
Sep 09, 2020 1.480 1.576 1.470 1.542 279,051 +0.04(+2.77%)
Sep 08, 2020 1.460 1.540 1.400 1.500 710,045 -0.09(-5.66%)
Sep 04, 2020 1.620 1.630 1.426 1.590 628,050 +0.01(+0.63%)
Sep 03, 2020 1.600 1.740 1.560 1.580 618,404 -0.04(-2.47%)
Sep 02, 2020 1.660 1.700 1.540 1.620 589,846 -0.06(-3.57%)
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.