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

Borr Drilling Ltd (NY: BORR )

5.770 +0.130 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2022 4.800 4.860 4.360 4.610 3,680,970 -0.82(-15.10%)
Jun 29, 2022 5.900 5.970 5.390 5.430 2,163,429 -0.56(-9.35%)
Jun 28, 2022 6.070 6.070 5.740 5.990 2,560,473 -0.18(-2.92%)
Jun 27, 2022 5.670 6.270 5.490 6.170 2,634,829 +0.62(+11.17%)
Jun 24, 2022 5.460 5.807 5.160 5.550 16,867,512 +0.04(+0.73%)
Jun 23, 2022 5.550 5.770 5.330 5.510 2,011,208 -0.04(-0.72%)
Jun 22, 2022 5.410 5.730 5.360 5.550 2,310,023 -0.54(-8.87%)
Jun 21, 2022 5.760 6.380 5.760 6.090 2,580,483 +0.55(+9.93%)
Jun 17, 2022 5.520 5.790 5.350 5.540 1,936,559 +0.11(+2.03%)
Jun 16, 2022 5.500 5.610 5.270 5.430 2,198,911 -0.42(-7.18%)
Jun 15, 2022 5.660 6.110 5.660 5.850 1,923,639 -0.01(-0.17%)
Jun 14, 2022 6.250 6.330 5.810 5.860 2,574,300 -0.43(-6.84%)
Jun 13, 2022 6.150 6.660 5.980 6.290 4,953,095 +0.18(+2.95%)
Jun 10, 2022 6.150 6.420 5.880 6.110 965,491 -0.12(-1.93%)
Jun 09, 2022 6.350 6.390 6.080 6.230 1,084,393 -0.28(-4.30%)
Jun 08, 2022 6.350 6.630 6.270 6.510 1,277,616 -0.14(-2.11%)
Jun 07, 2022 6.120 6.740 6.017 6.650 1,834,354 +0.36(+5.72%)
Jun 06, 2022 6.450 6.540 5.800 6.290 2,759,808 -0.16(-2.48%)
Jun 03, 2022 6.500 6.649 6.100 6.450 1,453,226 -0.11(-1.68%)
Jun 02, 2022 6.790 6.960 6.360 6.560 2,087,009 +0.08(+1.23%)
Jun 01, 2022 6.000 6.710 5.940 6.480 3,063,818 +0.91(+16.34%)
May 31, 2022 5.630 5.770 5.350 5.570 2,326,932 +0.54(+10.74%)
May 27, 2022 5.200 5.205 5.010 5.030 1,159,250 -0.10(-1.95%)
May 26, 2022 4.990 5.290 4.960 5.130 996,319 +0.22(+4.48%)
May 25, 2022 4.840 4.980 4.825 4.910 944,727 +0.05(+1.03%)
May 24, 2022 4.860 5.060 4.670 4.860 1,294,693 -0.05(-1.02%)
May 23, 2022 5.090 5.100 4.840 4.910 1,119,333 -0.15(-2.96%)
May 20, 2022 5.150 5.190 4.890 5.060 1,275,601 -0.49(-8.83%)
May 19, 2022 5.030 5.690 4.990 5.550 1,569,513 +0.64(+13.03%)
May 18, 2022 5.170 5.239 4.786 4.910 837,071 -0.07(-1.41%)
May 17, 2022 5.580 5.635 4.910 4.980 1,865,172 -0.30(-5.68%)
May 16, 2022 5.060 5.447 5.010 5.280 2,004,082 +0.39(+7.98%)
May 13, 2022 4.740 4.915 4.645 4.890 1,501,368 +0.67(+15.88%)
May 12, 2022 4.300 4.330 4.070 4.220 638,186 -0.16(-3.65%)
May 11, 2022 4.370 4.559 4.280 4.380 1,207,514 +0.42(+10.61%)
May 10, 2022 4.100 4.220 3.850 3.960 735,178 -0.09(-2.22%)
May 09, 2022 4.380 4.450 3.990 4.050 1,226,839 -0.55(-11.96%)
May 06, 2022 4.730 4.766 4.470 4.600 908,132 +0.14(+3.14%)
May 05, 2022 4.660 4.740 4.270 4.460 621,127 -0.04(-0.89%)
May 04, 2022 4.560 4.588 4.260 4.500 710,847 -0.12(-2.60%)
May 03, 2022 4.080 4.630 4.070 4.620 1,690,039 +0.79(+20.63%)
May 02, 2022 3.820 3.895 3.690 3.830 399,711 -0.04(-1.03%)
Apr 29, 2022 4.150 4.230 3.760 3.870 981,832 -0.13(-3.25%)
Apr 28, 2022 3.890 4.080 3.770 4.000 805,462 +0.31(+8.40%)
Apr 27, 2022 3.740 3.880 3.670 3.690 561,992 -0.08(-2.12%)
Apr 26, 2022 3.720 3.910 3.620 3.770 471,895 +0.09(+2.45%)
Apr 25, 2022 3.700 3.760 3.410 3.680 1,389,395 -0.22(-5.64%)
Apr 22, 2022 4.100 4.280 3.880 3.900 1,019,827 -0.19(-4.65%)
Apr 21, 2022 4.390 4.455 4.010 4.090 928,976 -0.26(-5.98%)
Apr 20, 2022 4.270 4.450 4.165 4.350 676,252 +0.02(+0.46%)
Apr 19, 2022 4.310 4.430 4.080 4.330 1,558,495 -0.34(-7.28%)
Apr 18, 2022 4.700 5.070 4.570 4.670 1,707,504 -0.03(-0.64%)
Apr 14, 2022 4.560 4.830 4.470 4.700 1,425,473 +0.18(+3.98%)
Apr 13, 2022 4.510 4.750 4.300 4.520 1,751,029 +0.10(+2.26%)
Apr 12, 2022 4.050 4.490 4.030 4.420 1,769,828 +0.33(+8.07%)
Apr 11, 2022 3.990 4.219 3.910 4.090 1,277,673 -0.29(-6.62%)
Apr 08, 2022 3.920 4.490 3.880 4.380 1,466,042 +0.50(+12.89%)
Apr 07, 2022 4.050 4.137 3.830 3.880 939,954 -0.23(-5.60%)
Apr 06, 2022 4.120 4.288 4.000 4.110 914,339 +0.05(+1.23%)
Apr 05, 2022 4.400 4.460 4.010 4.060 1,215,901 -0.53(-11.55%)
Apr 04, 2022 4.130 4.860 4.100 4.590 3,381,708 +0.54(+13.33%)
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.