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

Borr Drilling Ltd (NY: BORR )

5.515 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 2.030 2.020 2.060 209,267 -0.03(-1.44%)
Jan 28, 2022 2.030 2.110 1.990 2.090 491,757 +0.04(+1.95%)
Jan 27, 2022 2.140 2.170 2.010 2.050 666,471 -0.05(-2.38%)
Jan 26, 2022 2.150 2.210 2.030 2.100 638,863 +0.08(+3.96%)
Jan 25, 2022 1.900 2.070 1.860 2.020 555,809 +0.15(+8.02%)
Jan 24, 2022 1.920 1.930 1.750 1.870 1,306,181 -0.21(-10.10%)
Jan 21, 2022 2.110 2.130 1.990 2.080 667,350 -0.14(-6.31%)
Jan 20, 2022 2.240 2.315 2.170 2.220 373,333 +0.02(+0.91%)
Jan 19, 2022 2.260 2.290 2.180 2.200 403,349 -0.10(-4.35%)
Jan 18, 2022 2.240 2.310 2.230 2.300 807,130 +0.10(+4.55%)
Jan 14, 2022 2.200 0 +0.01(+0.46%)
Jan 13, 2022 2.260 2.270 2.130 2.190 368,789 -0.09(-3.95%)
Jan 12, 2022 2.360 2.400 2.240 2.280 696,221 -0.04(-1.72%)
Jan 11, 2022 2.230 2.360 2.220 2.320 391,132 +0.09(+4.04%)
Jan 10, 2022 2.280 2.410 2.190 2.230 756,644 -0.15(-6.30%)
Jan 07, 2022 2.300 2.380 2.260 2.380 485,970 +0.03(+1.28%)
Jan 06, 2022 2.320 2.430 2.230 2.350 744,276 +0.12(+5.38%)
Jan 05, 2022 2.350 2.380 2.180 2.230 647,465 -0.08(-3.46%)
Jan 04, 2022 2.330 2.380 2.240 2.310 880,585 +0.15(+6.94%)
Jan 03, 2022 2.120 2.280 2.090 2.160 832,187 +0.10(+4.85%)
Dec 31, 2021 2.070 2.100 2.050 2.060 117,366 -0.03(-1.44%)
Dec 30, 2021 2.190 2.190 2.070 2.090 231,236 -0.01(-0.48%)
Dec 29, 2021 2.100 2.170 2.065 2.100 399,575 -0.07(-3.23%)
Dec 28, 2021 2.190 2.230 2.110 2.170 502,383 -0.12(-5.24%)
Dec 27, 2021 2.180 2.300 2.072 2.290 1,013,584 +0.30(+15.08%)
Dec 23, 2021 2.010 2.010 1.980 1.990 282,374 -0.05(-2.45%)
Dec 22, 2021 1.960 2.070 1.920 2.040 339,474 +0.03(+1.49%)
Dec 21, 2021 1.930 2.000 1.900 2.010 390,748 +0.05(+2.55%)
Dec 20, 2021 1.870 1.960 1.780 1.960 481,257 -0.05(-2.49%)
Dec 17, 2021 1.930 2.100 1.870 2.010 796,199 +0.12(+6.35%)
Dec 16, 2021 1.770 1.950 1.770 1.890 780,892 +0.22(+13.17%)
Dec 15, 2021 1.680 1.730 1.580 1.670 1,004,711 +0.14(+9.15%)
Dec 14, 2021 1.520 1.670 1.520 1.530 960,217 -0.07(-4.38%)
Dec 13, 2021 1.620 1.658 1.569 1.600 528,364 +0.05(+3.16%)
Dec 10, 2021 1.665 1.690 1.445 1.551 1,239,480 -0.07(-4.20%)
Dec 09, 2021 1.720 1.735 1.600 1.619 381,607 -0.06(-3.63%)
Dec 08, 2021 1.730 1.780 1.610 1.680 578,404 -0.06(-3.45%)
Dec 07, 2021 1.860 1.920 1.660 1.740 1,603,743 -0.12(-6.23%)
Dec 06, 2021 1.821 1.880 1.740 1.856 395,318 +0.02(+1.16%)
Dec 03, 2021 1.940 1.960 1.765 1.834 922,102 -0.04(-2.01%)
Dec 02, 2021 1.844 1.920 1.810 1.872 534,140 +0.05(+2.89%)
Dec 01, 2021 1.972 2.020 1.760 1.819 1,405,268 -0.08(-4.00%)
Nov 30, 2021 1.960 1.994 1.825 1.895 673,256 -0.12(-6.18%)
Nov 29, 2021 2.040 2.080 1.980 2.020 601,117 +0.06(+3.07%)
Nov 26, 2021 1.972 2.000 1.902 1.960 650,363 -0.16(-7.56%)
Nov 24, 2021 2.060 2.160 2.040 2.120 353,980 +0.00(+0.00%)
Nov 23, 2021 2.100 2.200 2.060 2.120 923,681 -0.10(-4.50%)
Nov 22, 2021 2.060 2.248 2.040 2.220 679,404 +0.08(+3.74%)
Nov 19, 2021 2.100 2.180 2.080 2.140 536,300 -0.04(-1.83%)
Nov 18, 2021 2.220 2.240 2.180 2.180 589,425 -0.10(-4.39%)
Nov 17, 2021 2.400 2.460 2.220 2.280 1,111,873 -0.22(-8.80%)
Nov 16, 2021 2.520 2.560 2.440 2.500 535,951 -0.10(-3.85%)
Nov 15, 2021 2.560 2.620 2.559 2.600 463,781 -0.02(-0.76%)
Nov 12, 2021 2.540 2.620 2.540 2.620 540,865 -0.02(-0.76%)
Nov 11, 2021 2.580 2.640 2.580 2.640 405,009 +0.06(+2.33%)
Nov 10, 2021 2.680 2.580 983,016 -0.12(-4.44%)
Nov 09, 2021 2.700 2.740 2.620 2.700 1,359,973 +0.06(+2.27%)
Nov 08, 2021 2.560 2.660 2.520 2.640 1,413,747 +0.16(+6.45%)
Nov 05, 2021 2.660 2.680 2.420 2.480 7,129,775 +0.38(+18.10%)
Nov 04, 2021 2.160 2.220 2.040 2.100 829,255 +0.02(+0.96%)
Nov 03, 2021 2.060 2.100 2.040 2.080 263,432 +0.06(+2.97%)
Nov 02, 2021 2.120 2.140 2.000 2.020 906,916 -0.16(-7.34%)
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.