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

Borr Drilling Ltd (NY: BORR )

5.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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%)
Apr 01, 2020 1.020 1.033 0.9200 0.9600 253,156 -0.01(-0.93%)
Mar 31, 2020 1.029 1.040 0.9600 0.9690 453,276 -0.03(-3.12%)
Mar 30, 2020 0.9834 1.060 0.9500 1.000 484,543 +0.08(+8.72%)
Mar 27, 2020 1.200 1.200 0.9002 0.9200 1,070,350 -0.58(-38.67%)
Mar 26, 2020 0.9800 2.180 0.9400 1.500 944,586 +0.53(+54.42%)
Mar 25, 2020 0.9072 1.100 0.9040 0.9714 318,059 -0.04(-3.61%)
Mar 24, 2020 1.080 1.200 0.9200 1.008 379,907 -0.13(-11.60%)
Mar 23, 2020 0.9200 1.160 0.8998 1.140 304,800 +0.24(+26.69%)
Mar 20, 2020 0.8204 1.040 0.7600 0.8998 281,050 +0.14(+18.43%)
Mar 19, 2020 0.8334 0.8404 0.5200 0.7598 206,933 +0.26(+51.96%)
Mar 18, 2020 0.5600 0.5800 0.4800 0.5000 178,556 -0.06(-10.71%)
Mar 17, 2020 0.7800 0.7800 0.5600 0.5600 312,805 -0.26(-31.71%)
Mar 16, 2020 1.080 1.090 0.7118 0.8200 244,929 -0.36(-30.75%)
Mar 13, 2020 1.399 1.404 1.142 1.184 75,250 -0.15(-11.10%)
Mar 12, 2020 1.556 1.556 1.190 1.332 92,249 -0.34(-20.37%)
Mar 11, 2020 1.640 1.673 1.491 1.673 62,553 -0.04(-2.53%)
Mar 10, 2020 1.755 1.755 1.620 1.716 155,351 +0.07(+4.06%)
Mar 09, 2020 2.180 2.180 1.580 1.649 127,441 -0.61(-27.03%)
Mar 06, 2020 2.360 2.440 2.224 2.260 95,200 -0.56(-19.86%)
Mar 05, 2020 2.920 2.920 2.640 2.820 107,738 -0.22(-7.23%)
Mar 04, 2020 3.100 3.140 2.960 3.040 141,296 -0.54(-15.08%)
Mar 03, 2020 3.720 3.780 3.580 3.580 109,720 -0.26(-6.77%)
Mar 02, 2020 3.940 4.000 3.800 3.840 191,439 -0.97(-20.17%)
Feb 28, 2020 4.080 5.170 3.860 4.810 148,450 -0.55(-10.23%)
Feb 27, 2020 5.320 5.538 5.060 5.358 39,702 -0.17(-3.04%)
Feb 26, 2020 5.560 5.679 5.405 5.526 33,866 -0.21(-3.73%)
Feb 25, 2020 5.920 6.040 5.657 5.740 90,174 -0.30(-4.97%)
Feb 24, 2020 6.160 6.250 5.980 6.040 82,968 -1.28(-17.49%)
Feb 21, 2020 7.500 7.500 7.180 7.320 22,700 -0.24(-3.17%)
Feb 20, 2020 7.640 7.720 7.500 7.560 22,684 -0.26(-3.32%)
Feb 19, 2020 7.600 7.840 7.580 7.820 12,840 +0.02(+0.26%)
Feb 18, 2020 8.080 8.080 7.520 7.800 53,179 -0.60(-7.13%)
Feb 14, 2020 8.360 8.464 8.280 8.398 14,950 +0.04(+0.46%)
Feb 13, 2020 8.560 8.560 8.260 8.360 20,103 -0.20(-2.33%)
Feb 12, 2020 8.500 8.600 8.420 8.560 21,013 +0.20(+2.39%)
Feb 11, 2020 8.620 8.620 8.342 8.360 15,993 -0.02(-0.24%)
Feb 10, 2020 8.480 8.560 8.240 8.380 35,929 -1.02(-10.85%)
Feb 07, 2020 9.300 9.500 9.174 9.400 36,550 -0.44(-4.47%)
Feb 06, 2020 9.800 9.920 9.640 9.840 13,705 -0.08(-0.81%)
Feb 05, 2020 9.800 9.980 9.600 9.920 29,260 -0.17(-1.69%)
Feb 04, 2020 9.940 10.14 9.620 10.09 29,707 -0.11(-1.08%)
Feb 03, 2020 10.16 10.37 9.900 10.20 29,139 -0.38(-3.59%)
Jan 31, 2020 10.88 10.88 10.44 10.58 26,100 -0.75(-6.62%)
Jan 30, 2020 11.34 11.44 10.86 11.33 40,084 -0.97(-7.89%)
Jan 29, 2020 12.70 12.70 12.12 12.30 11,067 -0.46(-3.61%)
Jan 28, 2020 12.96 12.96 12.64 12.76 12,155 -0.72(-5.34%)
Jan 27, 2020 13.58 13.76 13.46 13.48 15,092 -0.32(-2.32%)
Jan 24, 2020 14.42 14.42 13.80 13.80 8,450 -0.40(-2.82%)
Jan 23, 2020 14.32 14.36 14.06 14.20 1,889 -0.62(-4.18%)
Jan 22, 2020 14.80 14.90 14.50 14.82 2,875 -0.59(-3.80%)
Jan 21, 2020 15.70 15.74 15.40 15.41 3,150 -0.07(-0.48%)
Jan 17, 2020 15.90 15.90 15.46 15.48 2,500 -0.34(-2.15%)
Jan 16, 2020 16.14 16.14 15.80 15.82 1,801 -0.32(-1.98%)
Jan 15, 2020 16.58 16.58 16.08 16.14 2,868 +0.02(+0.12%)
Jan 14, 2020 16.08 16.54 16.08 16.12 4,154 +0.66(+4.26%)
Jan 13, 2020 15.56 16.05 15.46 15.46 3,617 +0.16(+1.06%)
Jan 10, 2020 16.40 16.40 15.22 15.30 24,850 -1.16(-7.07%)
Jan 09, 2020 16.60 16.72 16.30 16.46 3,146 -0.20(-1.17%)
Jan 08, 2020 17.28 17.28 16.60 16.66 8,145 -1.32(-7.34%)
Jan 07, 2020 17.90 18.20 17.58 17.98 5,769 -0.26(-1.43%)
Jan 06, 2020 17.60 18.24 17.54 18.24 11,971 +0.50(+2.82%)
Jan 03, 2020 17.56 17.82 17.27 17.74 21,700 +0.00(+0.00%)
Jan 02, 2020 17.54 17.78 17.29 17.74 10,403 -0.36(-1.99%)
Dec 31, 2019 16.94 18.10 16.88 18.10 8,500 +0.74(+4.26%)
Dec 30, 2019 17.20 17.44 16.82 17.36 10,247 -0.12(-0.69%)
Dec 27, 2019 17.22 17.59 17.22 17.48 3,300 +0.26(+1.51%)
Dec 26, 2019 17.44 17.50 17.02 17.22 3,596 +0.12(+0.70%)
Dec 24, 2019 17.16 17.28 16.98 17.10 3,600 +0.30(+1.78%)
Dec 23, 2019 16.74 16.98 16.62 16.80 1,716 +0.03(+0.18%)
Dec 20, 2019 17.00 17.00 16.70 16.77 8,250 -0.55(-3.18%)
Dec 19, 2019 17.10 17.32 16.96 17.32 11,680 +0.15(+0.87%)
Dec 18, 2019 16.52 17.90 16.48 17.17 15,578 -0.33(-1.89%)
Dec 17, 2019 17.24 17.50 17.12 17.50 8,954 +0.12(+0.69%)
Dec 16, 2019 16.70 17.73 16.70 17.38 12,856 +1.24(+7.71%)
Dec 13, 2019 14.92 16.26 14.92 16.14 35,850 +1.78(+12.37%)
Dec 12, 2019 13.58 14.56 13.58 14.36 16,306 +0.66(+4.82%)
Dec 11, 2019 13.66 13.70 13.44 13.70 22,354 +0.56(+4.26%)
Dec 10, 2019 13.60 13.60 13.00 13.14 4,278 -0.09(-0.67%)
Dec 09, 2019 12.88 13.60 12.88 13.23 14,584 +0.83(+6.68%)
Dec 06, 2019 12.58 12.58 12.26 12.40 3,300 +0.16(+1.31%)
Dec 05, 2019 12.80 12.80 12.06 12.24 17,597 -0.56(-4.38%)
Dec 04, 2019 12.42 12.98 12.42 12.80 14,199 +0.58(+4.75%)
Dec 03, 2019 12.38 12.38 12.00 12.22 6,115 -0.24(-1.93%)
Dec 02, 2019 12.46 12.82 12.46 12.46 5,318 -0.28(-2.20%)
Nov 29, 2019 13.06 13.06 12.66 12.74 5,100 +0.06(+0.47%)
Nov 27, 2019 12.56 12.73 12.49 12.68 7,300 +0.18(+1.44%)
Nov 26, 2019 13.30 13.30 12.46 12.50 15,854 -0.70(-5.30%)
Nov 25, 2019 13.18 13.30 12.98 13.20 3,778 +0.04(+0.30%)
Nov 22, 2019 12.68 13.16 12.68 13.16 15,100 +0.62(+4.94%)
Nov 21, 2019 12.66 12.76 12.32 12.54 8,201 -0.14(-1.10%)
Nov 20, 2019 12.70 12.84 12.58 12.68 9,705 +0.18(+1.44%)
Nov 19, 2019 12.76 12.86 12.40 12.50 6,776 -0.20(-1.57%)
Nov 18, 2019 13.04 13.16 12.70 12.70 4,045 -0.32(-2.46%)
Nov 15, 2019 13.00 13.19 12.95 13.02 1,500 -0.02(-0.15%)
Nov 14, 2019 13.00 13.12 13.00 13.04 2,414 +0.14(+1.09%)
Nov 13, 2019 12.80 12.94 12.68 12.90 2,853 +0.06(+0.47%)
Nov 12, 2019 12.80 13.16 12.80 12.84 3,094 -0.04(-0.31%)
Nov 11, 2019 13.28 13.30 12.88 12.88 4,192 -0.24(-1.83%)
Nov 08, 2019 13.42 13.42 13.11 13.12 1,550 +0.20(+1.55%)
Nov 07, 2019 12.86 13.40 12.75 12.92 85,066 +0.22(+1.73%)
Nov 06, 2019 12.78 12.84 12.54 12.70 31,969 -0.98(-7.16%)
Nov 05, 2019 13.84 13.94 13.56 13.68 10,589 +0.00(+0.00%)
Nov 04, 2019 13.62 13.86 13.50 13.68 96,358 +0.32(+2.40%)
Nov 01, 2019 13.62 13.78 13.29 13.36 22,250 +0.26(+1.98%)
Oct 31, 2019 13.72 14.00 13.02 13.10 14,767 -0.10(-0.76%)
Oct 30, 2019 13.32 13.48 12.98 13.20 17,080 +0.14(+1.07%)
Oct 29, 2019 12.74 13.06 12.74 13.06 7,578 -0.20(-1.51%)
Oct 28, 2019 13.44 13.60 13.09 13.26 18,646 +0.10(+0.76%)
Oct 25, 2019 13.18 13.20 13.06 13.16 5,800 +0.42(+3.30%)
Oct 24, 2019 13.10 13.10 12.70 12.74 8,488 -0.34(-2.60%)
Oct 23, 2019 12.90 13.48 12.90 13.08 10,068 +0.22(+1.71%)
Oct 22, 2019 13.22 13.30 12.86 12.86 3,229 -0.34(-2.58%)
Oct 21, 2019 13.82 13.88 13.14 13.20 72,328 +0.40(+3.12%)
Oct 18, 2019 12.44 13.18 12.44 12.80 20,800 +0.82(+6.84%)
Oct 17, 2019 12.02 12.20 11.82 11.98 8,088 -0.02(-0.17%)
Oct 16, 2019 11.36 12.00 11.36 12.00 11,634 +0.18(+1.52%)
Oct 15, 2019 11.60 11.84 11.44 11.82 4,735 -0.02(-0.17%)
Oct 14, 2019 12.10 12.14 11.60 11.84 13,445 -0.46(-3.74%)
Oct 11, 2019 12.40 12.72 12.30 12.30 37,900 +0.90(+7.89%)
Oct 10, 2019 10.98 11.70 10.98 11.40 33,494 +0.84(+7.95%)
Oct 09, 2019 9.760 10.74 9.760 10.56 22,937 +1.16(+12.34%)
Oct 08, 2019 9.420 9.540 9.380 9.400 3,517 -0.18(-1.88%)
Oct 07, 2019 9.660 9.947 9.560 9.580 2,083 -0.14(-1.44%)
Oct 04, 2019 9.700 9.990 9.640 9.720 22,850 +0.22(+2.32%)
Oct 03, 2019 9.420 10.16 9.200 9.500 42,938 +0.19(+2.04%)
Oct 02, 2019 9.640 9.640 9.240 9.310 11,665 -0.73(-7.27%)
Oct 01, 2019 10.10 10.38 9.900 10.04 16,042 -0.24(-2.33%)
Sep 30, 2019 10.46 10.57 10.26 10.28 14,346 -0.60(-5.51%)
Sep 27, 2019 10.40 10.90 10.29 10.88 39,200 +0.88(+8.80%)
Sep 26, 2019 10.42 10.42 10.00 10.00 7,969 -0.78(-7.24%)
Sep 25, 2019 10.70 10.85 10.42 10.78 23,886 +0.04(+0.37%)
Sep 24, 2019 11.28 11.28 10.64 10.74 34,627 -0.47(-4.19%)
Sep 23, 2019 11.54 11.54 11.08 11.21 18,510 -0.57(-4.84%)
Sep 20, 2019 12.40 12.40 11.68 11.78 35,050 -1.12(-8.68%)
Sep 19, 2019 13.24 13.24 12.82 12.90 16,013 -0.88(-6.39%)
Sep 18, 2019 13.70 13.89 13.40 13.78 6,217 -0.10(-0.72%)
Sep 17, 2019 14.18 14.18 13.28 13.88 11,100 -0.80(-5.45%)
Sep 16, 2019 14.70 14.70 14.18 14.68 20,980 +1.18(+8.74%)
Sep 13, 2019 13.70 13.86 13.42 13.50 12,450 -0.02(-0.15%)
Sep 12, 2019 13.74 14.00 13.22 13.52 31,791 -0.28(-2.03%)
Sep 11, 2019 14.08 14.36 13.64 13.80 45,020 +0.26(+1.92%)
Sep 10, 2019 13.42 13.98 13.42 13.54 18,396 +0.62(+4.80%)
Sep 09, 2019 13.00 13.48 12.76 12.92 35,504 +0.42(+3.36%)
Sep 06, 2019 12.18 12.72 12.18 12.50 17,000 +0.66(+5.59%)
Sep 05, 2019 11.60 11.86 11.60 11.84 9,580 +1.22(+11.47%)
Sep 04, 2019 10.78 10.86 10.61 10.62 7,928 +0.24(+2.31%)
Sep 03, 2019 10.38 11.38 10.26 10.38 20,716 -1.30(-11.13%)
Aug 30, 2019 10.64 11.68 10.64 11.68 38,700 +1.44(+14.06%)
Aug 29, 2019 9.580 10.30 9.514 10.24 48,513 -0.18(-1.73%)
Aug 28, 2019 10.08 10.46 9.760 10.42 15,464 -0.06(-0.57%)
Aug 27, 2019 10.24 10.48 10.13 10.48 34,864 +0.14(+1.35%)
Aug 26, 2019 10.20 10.70 10.00 10.34 29,891 +0.23(+2.27%)
Aug 23, 2019 10.82 10.82 9.820 10.11 37,750 -0.71(-6.56%)
Aug 22, 2019 11.08 11.08 10.82 10.82 8,581 +0.10(+0.93%)
Aug 21, 2019 10.72 11.00 10.72 10.72 4,604 -0.04(-0.37%)
Aug 20, 2019 10.88 10.92 10.62 10.76 9,543 -0.38(-3.41%)
Aug 19, 2019 11.14 11.28 10.98 11.14 13,722 +0.42(+3.92%)
Aug 16, 2019 10.30 10.94 10.30 10.72 15,650 +0.25(+2.39%)
Aug 15, 2019 10.76 11.00 10.30 10.47 12,010 -1.89(-15.29%)
Aug 14, 2019 12.66 12.66 12.22 12.36 5,900 -1.08(-8.04%)
Aug 13, 2019 13.12 13.90 13.12 13.44 21,212 +0.26(+1.97%)
Aug 12, 2019 13.58 13.58 13.18 13.18 7,176 -0.74(-5.32%)
Aug 09, 2019 14.16 14.38 13.64 13.92 16,500 -0.52(-3.60%)
Aug 08, 2019 14.48 14.60 14.20 14.44 15,524 +0.54(+3.88%)
Aug 07, 2019 14.76 14.76 13.50 13.90 87,963 -1.26(-8.31%)
Aug 06, 2019 16.00 16.30 15.10 15.16 38,122 -0.86(-5.37%)
Aug 05, 2019 16.56 16.92 15.58 16.02 32,033 -1.76(-9.90%)
Aug 02, 2019 18.20 18.60 17.44 17.78 49,300 -0.98(-5.22%)
Aug 01, 2019 19.56 19.70 18.76 18.76 73,591 -0.78(-3.99%)
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.