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 (%)
May 31, 2022 5.375 5.508 5.107 5.317 2,437,506 +0.52(+10.74%)
May 27, 2022 4.964 4.969 4.783 4.802 1,214,337 -0.10(-1.95%)
May 26, 2022 4.764 5.050 4.735 4.897 1,043,663 +0.21(+4.48%)
May 25, 2022 4.620 4.754 4.606 4.687 989,620 +0.05(+1.03%)
May 24, 2022 4.640 4.830 4.458 4.640 1,356,216 -0.05(-1.02%)
May 23, 2022 4.859 4.869 4.620 4.687 1,172,523 -0.14(-2.96%)
May 20, 2022 4.916 4.955 4.668 4.830 1,336,217 -0.47(-8.83%)
May 19, 2022 4.802 5.432 4.764 5.298 1,644,095 +0.61(+13.03%)
May 18, 2022 4.935 5.001 4.569 4.687 876,848 -0.07(-1.41%)
May 17, 2022 5.327 5.379 4.687 4.754 1,953,804 -0.29(-5.68%)
May 16, 2022 4.830 5.200 4.783 5.040 2,099,315 +0.37(+7.98%)
May 13, 2022 4.525 4.692 4.434 4.668 1,572,712 +0.64(+15.88%)
May 12, 2022 4.105 4.134 3.885 4.029 668,512 -0.15(-3.65%)
May 11, 2022 4.172 4.352 4.086 4.181 1,264,894 +0.40(+10.61%)
May 10, 2022 3.914 4.029 3.675 3.780 770,113 -0.09(-2.22%)
May 09, 2022 4.181 4.248 3.809 3.866 1,285,137 -0.53(-11.96%)
May 06, 2022 4.515 4.550 4.267 4.391 951,286 +0.13(+3.14%)
May 05, 2022 4.449 4.525 4.076 4.258 650,642 -0.04(-0.89%)
May 04, 2022 4.353 4.380 4.067 4.296 744,626 -0.11(-2.60%)
May 03, 2022 3.895 4.420 3.885 4.410 1,770,349 +0.75(+20.63%)
May 02, 2022 3.647 3.718 3.523 3.656 418,705 -0.04(-1.03%)
Apr 29, 2022 3.962 4.038 3.589 3.694 1,028,488 -0.12(-3.25%)
Apr 28, 2022 3.714 3.895 3.599 3.819 843,737 +0.30(+8.40%)
Apr 27, 2022 3.570 3.704 3.504 3.523 588,697 -0.08(-2.12%)
Apr 26, 2022 3.551 3.733 3.456 3.599 494,319 +0.09(+2.45%)
Apr 25, 2022 3.532 3.589 3.255 3.513 1,455,418 -0.21(-5.64%)
Apr 22, 2022 3.914 4.086 3.704 3.723 1,068,288 -0.18(-4.65%)
Apr 21, 2022 4.191 4.253 3.828 3.904 973,120 -0.25(-5.98%)
Apr 20, 2022 4.076 4.248 3.976 4.153 708,387 +0.02(+0.46%)
Apr 19, 2022 4.114 4.229 3.895 4.134 1,632,554 -0.32(-7.28%)
Apr 18, 2022 4.487 4.840 4.363 4.458 1,788,643 -0.03(-0.64%)
Apr 14, 2022 4.353 4.611 4.267 4.487 1,493,210 +0.17(+3.98%)
Apr 13, 2022 4.305 4.535 4.105 4.315 1,834,237 +0.10(+2.26%)
Apr 12, 2022 3.866 4.286 3.847 4.219 1,853,929 +0.32(+8.07%)
Apr 11, 2022 3.809 4.028 3.733 3.904 1,338,387 -0.28(-6.62%)
Apr 08, 2022 3.742 4.286 3.704 4.181 1,535,707 +0.48(+12.89%)
Apr 07, 2022 3.866 3.949 3.656 3.704 984,620 -0.22(-5.60%)
Apr 06, 2022 3.933 4.093 3.819 3.924 957,788 +0.05(+1.23%)
Apr 05, 2022 4.200 4.258 3.828 3.876 1,273,680 -0.51(-11.55%)
Apr 04, 2022 3.943 4.640 3.914 4.382 3,542,405 +0.52(+13.33%)
Apr 01, 2022 3.570 3.990 3.513 3.866 4,531,540 +0.67(+20.90%)
Mar 31, 2022 3.188 3.284 3.179 3.198 515,935 +0.00(+0.00%)
Mar 30, 2022 3.246 3.341 3.112 3.198 845,834 +0.04(+1.21%)
Mar 29, 2022 3.045 3.202 3.017 3.160 357,458 +0.06(+1.85%)
Mar 28, 2022 3.198 3.217 3.045 3.103 722,236 -0.19(-5.80%)
Mar 25, 2022 3.188 3.308 3.179 3.293 1,140,503 +0.08(+2.37%)
Mar 24, 2022 3.313 3.341 3.122 3.217 794,327 +0.03(+0.90%)
Mar 23, 2022 3.179 3.293 3.131 3.188 750,141 +0.04(+1.21%)
Mar 22, 2022 3.246 3.284 3.112 3.150 535,752 -0.11(-3.51%)
Mar 21, 2022 3.141 3.322 3.141 3.265 1,026,896 +0.21(+6.87%)
Mar 18, 2022 2.950 3.064 2.921 3.055 536,126 +0.10(+3.23%)
Mar 17, 2022 2.864 3.074 2.864 2.959 979,805 +0.13(+4.73%)
Mar 16, 2022 2.797 2.883 2.740 2.826 500,726 -0.03(-1.00%)
Mar 15, 2022 2.616 2.950 2.515 2.854 1,149,359 +0.15(+5.65%)
Mar 14, 2022 2.912 2.945 2.692 2.702 1,182,198 -0.38(-12.38%)
Mar 11, 2022 2.998 3.322 2.950 3.083 1,378,210 -0.07(-2.12%)
Mar 10, 2022 3.227 3.313 3.055 3.150 2,473,409 +0.08(+2.48%)
Mar 09, 2022 3.255 3.341 2.883 3.074 2,896,656 +0.00(+0.00%)
Mar 08, 2022 3.675 3.704 2.673 3.074 7,017,885 -0.66(-17.65%)
Mar 07, 2022 3.036 3.885 3.007 3.733 8,469,342 +0.74(+24.92%)
Mar 04, 2022 2.597 3.169 2.558 2.988 6,107,960 +0.51(+20.38%)
Mar 03, 2022 2.501 2.625 2.439 2.482 2,002,687 -0.05(-1.89%)
Mar 02, 2022 2.444 2.616 2.262 2.530 6,215,521 +0.50(+24.41%)
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.