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

Borr Drilling Ltd (NY: BORR )

5.540 +0.280 (+5.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2021 2.100 2.200 2.020 2.180 460,527 +0.16(+7.92%)
Oct 29, 2021 2.040 2.080 1.980 2.020 545,143 -0.08(-3.81%)
Oct 28, 2021 2.020 2.100 1.893 2.100 2,190,332 +0.02(+0.96%)
Oct 27, 2021 2.220 2.260 2.000 2.080 1,029,424 -0.26(-11.11%)
Oct 26, 2021 2.220 2.340 1,255,556 +0.04(+1.74%)
Oct 25, 2021 2.300 2.320 2.180 2.300 742,215 +0.00(+0.00%)
Oct 22, 2021 2.280 2.380 2.240 2.300 744,436 -0.04(-1.71%)
Oct 21, 2021 2.460 2.480 2.260 2.340 940,752 -0.12(-4.88%)
Oct 20, 2021 2.360 2.520 2.300 2.460 1,129,894 +0.02(+0.82%)
Oct 19, 2021 2.400 2.480 2.360 2.440 1,015,339 +0.04(+1.67%)
Oct 18, 2021 2.360 2.480 2.320 2.400 1,511,795 +0.06(+2.56%)
Oct 15, 2021 2.200 2.340 2.180 2.340 1,275,049 +0.22(+10.38%)
Oct 14, 2021 2.140 2.180 2.063 2.120 571,902 -0.02(-0.93%)
Oct 13, 2021 2.080 2.140 2.020 2.140 621,499 -0.02(-0.93%)
Oct 12, 2021 2.100 2.160 2.040 2.160 568,637 +0.04(+1.89%)
Oct 11, 2021 2.160 2.180 2.100 2.120 883,915 +0.06(+2.91%)
Oct 08, 2021 2.040 2.120 2.000 2.060 1,037,129 +0.07(+3.54%)
Oct 07, 2021 1.928 2.000 1.881 1.990 799,896 +0.01(+0.29%)
Oct 06, 2021 1.968 2.060 1.897 1.984 1,370,250 -0.10(-4.63%)
Oct 05, 2021 2.020 2.100 1.922 2.080 2,671,547 +0.00(+0.00%)
Oct 04, 2021 1.980 2.080 1.932 2.080 3,528,539 +0.22(+11.84%)
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.