Skip to main content

Borr Drilling Ltd (NY: BORR )

6.850 +0.120 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.120 7.120 6.860 6.990 1,390,278 -0.18(-2.51%)
Aug 30, 2023 7.060 7.205 7.040 7.170 1,011,029 +0.08(+1.13%)
Aug 29, 2023 7.380 7.380 7.040 7.090 2,072,295 +0.09(+1.29%)
Aug 28, 2023 7.070 7.325 6.990 7.000 1,856,144 +0.06(+0.86%)
Aug 25, 2023 7.060 7.060 6.770 6.940 792,436 -0.01(-0.14%)
Aug 24, 2023 7.030 7.120 6.950 6.950 967,251 -0.22(-3.07%)
Aug 23, 2023 7.020 7.250 6.890 7.170 1,200,254 -0.01(-0.14%)
Aug 22, 2023 7.330 7.385 7.170 7.180 855,764 -0.12(-1.64%)
Aug 21, 2023 7.430 7.470 7.155 7.300 1,466,849 -0.18(-2.41%)
Aug 18, 2023 7.340 7.565 7.290 7.480 1,485,284 -0.19(-2.48%)
Aug 17, 2023 8.010 8.050 7.340 7.670 2,813,695 -0.28(-3.52%)
Aug 16, 2023 8.140 8.210 7.930 7.950 1,684,141 -0.14(-1.73%)
Aug 15, 2023 8.230 8.240 8.050 8.090 965,894 -0.08(-0.98%)
Aug 14, 2023 8.230 8.290 8.071 8.170 1,399,129 -0.16(-1.92%)
Aug 11, 2023 8.380 8.460 8.260 8.330 1,241,784 -0.18(-2.12%)
Aug 10, 2023 8.640 8.735 8.470 8.510 1,081,487 +0.01(+0.12%)
Aug 09, 2023 8.570 8.610 8.380 8.500 1,609,083 +0.10(+1.19%)
Aug 08, 2023 8.320 8.480 8.210 8.400 921,540 -0.09(-1.06%)
Aug 07, 2023 8.800 8.800 8.330 8.490 967,243 -0.20(-2.30%)
Aug 04, 2023 8.920 9.010 8.620 8.690 1,692,737 +0.03(+0.35%)
Aug 03, 2023 8.670 8.810 8.610 8.660 1,354,576 +0.15(+1.76%)
Aug 02, 2023 8.750 8.815 8.415 8.510 1,183,393 -0.39(-4.38%)
Aug 01, 2023 8.680 8.900 8.620 8.900 1,030,511 +0.12(+1.37%)
Jul 31, 2023 8.450 8.780 8.440 8.780 2,043,967 +0.38(+4.52%)
Jul 28, 2023 8.220 8.510 8.120 8.400 1,090,782 +0.16(+1.94%)
Jul 27, 2023 8.450 8.510 8.230 8.240 1,224,480 -0.05(-0.60%)
Jul 26, 2023 8.270 8.550 8.140 8.290 1,838,738 -0.03(-0.36%)
Jul 25, 2023 7.960 8.370 7.950 8.320 1,712,255 +0.32(+4.00%)
Jul 24, 2023 7.890 8.069 7.850 8.000 1,278,929 +0.14(+1.78%)
Jul 21, 2023 7.930 7.945 7.770 7.860 1,666,460 +0.00(+0.00%)
Jul 20, 2023 7.830 7.995 7.820 7.860 1,429,168 +0.14(+1.81%)
Jul 19, 2023 7.830 7.860 7.710 7.720 1,625,076 -0.08(-1.03%)
Jul 18, 2023 7.950 8.045 7.770 7.800 1,827,731 +0.07(+0.91%)
Jul 17, 2023 7.800 7.830 7.580 7.730 1,538,027 -0.07(-0.90%)
Jul 14, 2023 8.120 8.185 7.730 7.800 1,545,343 -0.37(-4.53%)
Jul 13, 2023 8.010 8.260 7.950 8.170 2,419,895 +0.18(+2.25%)
Jul 12, 2023 7.660 8.010 7.620 7.990 4,379,156 +0.54(+7.25%)
Jul 11, 2023 7.440 7.480 7.240 7.450 2,237,122 +0.12(+1.64%)
Jul 10, 2023 7.300 7.440 7.230 7.330 2,088,656 -0.05(-0.68%)
Jul 07, 2023 7.200 7.440 7.200 7.380 2,979,163 +0.26(+3.65%)
Jul 06, 2023 7.250 7.280 7.075 7.120 1,547,470 -0.17(-2.33%)
Jul 05, 2023 7.300 7.440 7.175 7.290 1,910,514 -0.23(-3.06%)
Jul 03, 2023 7.480 7.570 7.370 7.520 1,088,766 -0.01(-0.13%)
Jun 30, 2023 7.310 7.700 7.260 7.530 2,351,774 +0.17(+2.31%)
Jun 29, 2023 6.870 7.425 6.840 7.360 1,579,052 +0.41(+5.90%)
Jun 28, 2023 6.750 6.990 6.630 6.950 2,195,278 +0.15(+2.21%)
Jun 27, 2023 6.780 6.940 6.770 6.800 1,068,032 -0.03(-0.44%)
Jun 26, 2023 6.450 6.880 6.450 6.830 1,673,461 +0.47(+7.39%)
Jun 23, 2023 6.600 6.600 6.285 6.360 8,232,485 -0.29(-4.36%)
Jun 22, 2023 6.740 6.770 6.605 6.650 717,198 -0.20(-2.92%)
Jun 21, 2023 6.750 6.940 6.715 6.850 1,070,250 +0.04(+0.59%)
Jun 20, 2023 6.790 6.845 6.665 6.810 768,008 -0.08(-1.16%)
Jun 16, 2023 7.140 7.140 6.860 6.890 1,164,637 -0.13(-1.85%)
Jun 15, 2023 6.890 7.050 6.880 7.020 719,105 +0.18(+2.63%)
Jun 14, 2023 6.990 7.050 6.720 6.840 1,205,330 -0.03(-0.44%)
Jun 13, 2023 7.050 7.160 6.835 6.870 1,404,305 +0.11(+1.63%)
Jun 12, 2023 7.010 7.030 6.745 6.760 1,505,223 -0.40(-5.59%)
Jun 09, 2023 7.400 7.406 7.055 7.160 1,177,332 -0.30(-4.02%)
Jun 08, 2023 7.560 7.660 7.390 7.460 1,015,413 -0.31(-3.99%)
Jun 07, 2023 7.600 7.860 7.600 7.770 1,094,049 +0.15(+1.97%)
Jun 06, 2023 7.420 7.710 7.390 7.620 853,122 +0.14(+1.87%)
Jun 05, 2023 7.590 7.750 7.401 7.480 823,644 -0.01(-0.13%)
Jun 02, 2023 7.540 7.580 7.380 7.490 1,187,706 +0.17(+2.32%)
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.