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

Borr Drilling Ltd (NY: BORR )

5.450 -0.140 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2020 2.280 2.300 2.220 2.240 805,425 -0.08(-3.45%)
Jun 29, 2020 2.320 2.460 2.180 2.320 1,050,348 +0.02(+0.87%)
Jun 26, 2020 2.300 2.340 2.180 2.300 1,257,950 -0.08(-3.36%)
Jun 25, 2020 2.220 2.540 2.180 2.380 1,523,160 +0.02(+0.85%)
Jun 24, 2020 2.540 2.540 2.220 2.360 1,812,109 -0.36(-13.24%)
Jun 23, 2020 2.900 2.900 2.660 2.720 1,331,371 -0.18(-6.21%)
Jun 22, 2020 2.900 2.960 2.660 2.900 1,698,227 -0.14(-4.61%)
Jun 19, 2020 3.220 3.220 2.870 3.040 2,174,050 -0.02(-0.65%)
Jun 18, 2020 2.840 3.100 2.820 3.060 2,053,606 +0.24(+8.51%)
Jun 17, 2020 2.940 3.000 2.720 2.820 1,743,813 -0.22(-7.24%)
Jun 16, 2020 3.300 3.320 2.820 3.040 4,480,281 +0.30(+10.95%)
Jun 15, 2020 2.480 2.880 2.380 2.740 3,449,667 +0.06(+2.24%)
Jun 12, 2020 2.720 3.120 2.400 2.680 6,881,250 +0.52(+24.07%)
Jun 11, 2020 2.200 2.580 2.000 2.160 5,887,850 -0.62(-22.30%)
Jun 10, 2020 3.200 3.560 2.400 2.780 8,104,704 -0.78(-21.91%)
Jun 09, 2020 3.840 4.740 3.400 3.560 12,861,538 -1.70(-32.32%)
Jun 08, 2020 3.100 5.720 2.620 5.260 28,746,996 +2.94(+126.72%)
Jun 05, 2020 1.940 2.700 1.722 2.320 12,155,200 +0.94(+68.04%)
Jun 04, 2020 1.280 1.384 1.202 1.381 1,415,985 +0.12(+9.61%)
Jun 03, 2020 1.180 1.278 1.170 1.260 832,021 +0.06(+4.97%)
Jun 02, 2020 1.210 1.220 1.132 1.200 856,648 +0.00(+0.00%)
Jun 01, 2020 1.200 1.260 1.120 1.200 1,347,397 -0.04(-3.15%)
May 29, 2020 1.300 1.324 1.200 1.239 2,304,750 -0.15(-10.85%)
May 28, 2020 1.368 1.400 1.320 1.390 1,256,352 +0.02(+1.56%)
May 27, 2020 1.420 1.420 1.310 1.368 784,565 -0.05(-3.50%)
May 26, 2020 1.400 1.440 1.341 1.418 1,192,715 +0.04(+2.75%)
May 22, 2020 1.480 1.496 1.304 1.380 1,475,450 -0.03(-2.13%)
May 21, 2020 1.198 1.760 1.198 1.410 6,446,165 +0.27(+23.68%)
May 20, 2020 1.160 1.200 1.100 1.140 1,072,906 +0.01(+0.62%)
May 19, 2020 1.197 1.216 1.060 1.133 1,251,521 -0.09(-7.13%)
May 18, 2020 1.120 1.260 1.080 1.220 2,300,997 +0.10(+8.93%)
May 15, 2020 1.000 1.258 1.000 1.120 1,619,600 +0.02(+1.82%)
May 14, 2020 1.000 1.160 0.9800 1.100 792,948 +0.06(+5.77%)
May 13, 2020 1.219 1.219 1.000 1.040 1,248,023 -0.14(-11.98%)
May 12, 2020 1.240 1.250 1.160 1.182 920,003 -0.08(-6.09%)
May 11, 2020 1.280 1.280 1.202 1.258 983,862 -0.02(-1.39%)
May 08, 2020 1.260 1.320 1.220 1.276 1,133,450 -0.05(-3.52%)
May 07, 2020 1.340 1.379 1.280 1.323 1,151,268 -0.02(-1.30%)
May 06, 2020 1.380 1.400 1.302 1.340 731,998 -0.03(-2.32%)
May 05, 2020 1.500 1.540 1.360 1.372 1,091,079 -0.07(-4.74%)
May 04, 2020 1.420 1.560 1.371 1.440 1,204,493 -0.12(-7.93%)
May 01, 2020 1.760 1.800 1.500 1.564 1,423,350 -0.22(-12.13%)
Apr 30, 2020 1.440 1.960 1.360 1.780 4,394,895 +0.35(+24.48%)
Apr 29, 2020 1.440 1.460 1.361 1.430 1,418,584 +0.08(+5.64%)
Apr 28, 2020 1.320 1.427 1.300 1.354 1,271,939 -0.07(-4.66%)
Apr 27, 2020 1.440 1.480 1.340 1.420 1,247,523 -0.14(-8.88%)
Apr 24, 2020 1.560 1.600 1.380 1.558 2,274,300 +0.19(+13.74%)
Apr 23, 2020 1.380 1.640 1.220 1.370 2,565,349 -0.09(-6.16%)
Apr 22, 2020 1.160 1.670 1.101 1.460 3,455,979 +0.26(+21.67%)
Apr 21, 2020 1.218 1.273 1.120 1.200 834,714 -0.18(-12.79%)
Apr 20, 2020 1.208 1.520 1.180 1.376 1,058,793 -0.13(-8.77%)
Apr 17, 2020 1.523 1.600 1.400 1.508 507,700 -0.09(-5.74%)
Apr 16, 2020 1.680 1.740 1.420 1.600 566,056 -0.18(-10.11%)
Apr 15, 2020 1.980 1.980 1.640 1.780 1,086,961 -0.50(-21.93%)
Apr 14, 2020 2.720 2.720 1.840 2.280 2,175,819 -0.74(-24.50%)
Apr 13, 2020 3.440 3.440 2.820 3.020 448,048 -0.12(-3.82%)
Apr 09, 2020 3.140 3.720 3.000 3.140 1,259,950 +0.30(+10.56%)
Apr 08, 2020 3.040 3.100 2.500 2.840 1,137,115 -0.36(-11.25%)
Apr 07, 2020 1.880 4.300 1.880 3.200 7,274,827 +1.62(+102.53%)
Apr 06, 2020 1.460 1.840 1.440 1.580 2,137,290 +0.43(+37.18%)
Apr 03, 2020 1.260 1.260 1.008 1.152 647,800 +0.19(+19.98%)
Apr 02, 2020 1.000 1.140 0.9600 0.9600 319,688 +0.00(+0.00%)
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.