Skip to main content

Borr Drilling Ltd (NY: BORR )

5.780 +0.210 (+3.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.842 5.981 5.737 5.852 1,232,925 -0.04(-0.65%)
Oct 30, 2023 5.947 5.986 5.795 5.890 846,111 +0.02(+0.33%)
Oct 27, 2023 5.871 5.947 5.709 5.871 1,474,539 -0.07(-1.13%)
Oct 26, 2023 5.947 6.071 5.833 5.938 1,530,715 -0.16(-2.66%)
Oct 25, 2023 6.119 6.210 6.062 6.100 1,920,790 -0.27(-4.20%)
Oct 24, 2023 6.387 6.530 6.277 6.367 1,501,076 -0.06(-0.89%)
Oct 23, 2023 6.492 6.539 6.339 6.425 1,525,990 -0.20(-3.03%)
Oct 20, 2023 6.654 6.721 6.425 6.625 1,205,464 -0.09(-1.28%)
Oct 19, 2023 6.606 6.921 6.530 6.711 2,044,398 -0.11(-1.68%)
Oct 18, 2023 6.940 7.021 6.725 6.826 2,347,978 -0.31(-4.28%)
Oct 17, 2023 6.692 7.265 6.692 7.131 2,717,305 +0.43(+6.41%)
Oct 16, 2023 7.007 7.007 6.659 6.702 1,269,467 -0.22(-3.17%)
Oct 13, 2023 6.883 6.969 6.826 6.921 794,245 +0.19(+2.84%)
Oct 12, 2023 6.835 6.845 6.639 6.730 981,274 +0.10(+1.44%)
Oct 11, 2023 6.587 6.682 6.525 6.635 630,539 +0.04(+0.58%)
Oct 10, 2023 6.759 6.759 6.597 6.597 1,059,679 -0.19(-2.81%)
Oct 09, 2023 6.682 6.883 6.663 6.787 1,043,907 +0.27(+4.10%)
Oct 06, 2023 6.482 6.702 6.328 6.520 850,500 -0.03(-0.44%)
Oct 05, 2023 6.320 6.577 6.282 6.549 1,292,041 +0.11(+1.78%)
Oct 04, 2023 6.501 6.577 6.283 6.434 1,855,565 -0.19(-2.88%)
Oct 03, 2023 6.406 6.663 6.387 6.625 2,490,135 +0.10(+1.46%)
Oct 02, 2023 6.721 6.768 6.482 6.530 1,371,946 -0.25(-3.66%)
Sep 29, 2023 6.902 6.916 6.678 6.778 1,126,210 -0.14(-2.07%)
Sep 28, 2023 6.816 7.007 6.797 6.921 1,083,357 +0.01(+0.14%)
Sep 27, 2023 6.778 7.036 6.725 6.912 1,334,897 +0.16(+2.40%)
Sep 26, 2023 6.539 6.826 6.511 6.749 1,121,293 +0.11(+1.58%)
Sep 25, 2023 6.539 6.673 6.616 6.644 877,953 +0.08(+1.16%)
Sep 22, 2023 6.682 6.773 6.539 6.568 953,485 -0.02(-0.29%)
Sep 21, 2023 6.864 6.912 6.563 6.587 1,322,011 -0.18(-2.68%)
Sep 20, 2023 6.912 7.036 6.759 6.768 1,241,347 -0.26(-3.67%)
Sep 19, 2023 7.303 7.451 6.993 7.026 1,614,929 -0.11(-1.47%)
Sep 18, 2023 7.370 7.389 7.100 7.131 1,494,980 -0.11(-1.45%)
Sep 15, 2023 7.169 7.303 7.026 7.236 3,834,239 +0.33(+4.84%)
Sep 14, 2023 6.864 6.958 6.835 6.902 1,178,705 +0.28(+4.18%)
Sep 13, 2023 6.854 6.907 6.592 6.625 1,377,924 -0.24(-3.48%)
Sep 12, 2023 6.616 6.892 6.616 6.864 2,039,825 +0.30(+4.51%)
Sep 11, 2023 6.778 6.816 6.550 6.568 888,644 -0.22(-3.23%)
Sep 08, 2023 6.577 6.854 6.558 6.787 1,589,917 +0.28(+4.25%)
Sep 07, 2023 6.625 6.663 6.444 6.511 2,935,320 -0.09(-1.30%)
Sep 06, 2023 6.778 6.883 6.558 6.597 1,533,553 -0.21(-3.09%)
Sep 05, 2023 6.940 6.997 6.797 6.807 805,049 -0.04(-0.56%)
Sep 01, 2023 6.892 7.007 6.809 6.845 1,200,107 +0.17(+2.58%)
Aug 31, 2023 6.797 6.797 6.549 6.673 1,456,343 -0.17(-2.51%)
Aug 30, 2023 6.740 6.878 6.721 6.845 1,059,072 +0.08(+1.13%)
Aug 29, 2023 7.045 7.045 6.721 6.768 2,170,769 +0.09(+1.29%)
Aug 28, 2023 6.749 6.993 6.673 6.682 1,944,347 +0.06(+0.86%)
Aug 25, 2023 6.740 6.740 6.463 6.625 830,092 -0.01(-0.14%)
Aug 24, 2023 6.711 6.797 6.635 6.635 1,013,214 -0.21(-3.07%)
Aug 23, 2023 6.702 6.921 6.577 6.845 1,257,289 -0.01(-0.14%)
Aug 22, 2023 6.997 7.050 6.845 6.854 896,429 -0.11(-1.64%)
Aug 21, 2023 7.093 7.131 6.830 6.969 1,536,553 -0.17(-2.41%)
Aug 18, 2023 7.007 7.222 6.959 7.141 1,555,864 -0.18(-2.48%)
Aug 17, 2023 7.647 7.685 7.007 7.322 2,947,400 -0.27(-3.52%)
Aug 16, 2023 7.771 7.838 7.570 7.589 1,764,170 -0.13(-1.73%)
Aug 15, 2023 7.857 7.866 7.685 7.723 1,011,792 -0.08(-0.98%)
Aug 14, 2023 7.857 7.914 7.705 7.799 1,465,615 -0.15(-1.92%)
Aug 11, 2023 8.000 8.076 7.885 7.952 1,300,793 -0.17(-2.12%)
Aug 10, 2023 8.248 8.339 8.086 8.124 1,132,878 +0.01(+0.12%)
Aug 09, 2023 8.181 8.219 8.000 8.114 1,685,546 +0.10(+1.19%)
Aug 08, 2023 7.943 8.095 7.838 8.019 965,331 -0.09(-1.06%)
Aug 07, 2023 8.401 8.401 7.952 8.105 1,013,206 -0.19(-2.30%)
Aug 04, 2023 8.515 8.601 8.229 8.296 1,773,175 +0.03(+0.35%)
Aug 03, 2023 8.277 8.410 8.219 8.267 1,418,944 +0.14(+1.76%)
Aug 02, 2023 8.353 8.415 8.033 8.124 1,239,627 -0.37(-4.38%)
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.